ORL.TO - Orocobre Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.33002.36002.33002.34002.34005,200
Sep 19, 20192.33002.33002.33002.33002.33002,000
Sep 18, 20192.37002.37002.33002.33002.33004,200
Sep 17, 20192.40002.40002.38002.40002.40002,400
Sep 16, 20192.34002.41002.34002.41002.41004,700
Sep 13, 20192.46002.46002.36002.39002.390030,900
Sep 12, 20192.36002.46002.36002.46002.46002,500
Sep 11, 20192.38002.42002.38002.42002.42009,400
Sep 10, 20192.32002.34002.31002.34002.34006,800
Sep 09, 20192.38002.39002.37002.38002.38007,800
Sep 06, 20192.23002.29002.22002.29002.290022,800
Sep 05, 20192.17002.17002.15002.16002.16007,300
Sep 04, 20192.22002.22002.15002.15002.15007,400
Sep 03, 20192.29002.29002.23002.24002.240010,900
Aug 30, 20192.16002.30002.16002.28002.28007,300
Aug 29, 20192.16002.22002.16002.17002.170047,100
Aug 28, 20192.16002.25002.16002.22002.22009,900
Aug 27, 20192.12002.18002.12002.13002.130042,700
Aug 26, 20192.15002.15002.08002.12002.120046,400
Aug 23, 20192.15002.17002.14002.15002.150020,400
Aug 22, 20192.20002.20002.13002.18002.180050,400
Aug 21, 20192.20002.21002.05002.19002.190078,900
Aug 20, 20192.28002.28002.21002.22002.22004,800
Aug 19, 20192.24002.27002.24002.27002.27005,900
Aug 16, 20192.20002.21002.18002.20002.200010,000
Aug 15, 20192.22002.24002.20002.20002.20008,800
Aug 14, 20192.30002.32002.25002.25002.250015,800
Aug 13, 20192.38002.41002.38002.40002.400011,800
Aug 12, 20192.59002.59002.45002.45002.450032,900
Aug 09, 20192.61002.73002.60002.71002.7100118,100
Aug 08, 20192.32002.47002.32002.47002.470020,300
Aug 07, 20192.30002.30002.25002.28002.280025,700
Aug 06, 20192.39002.50002.30002.32002.320078,000
Aug 02, 20192.49002.51002.49002.51002.51002,400
Aug 01, 20192.52002.53002.51002.52002.52005,000
Jul 31, 20192.58002.58002.54002.56002.560015,600
Jul 30, 20192.62002.62002.56002.59002.590012,500
Jul 29, 20192.63002.68002.63002.67002.67007,200
Jul 26, 20192.61002.63002.60002.62002.620013,500
Jul 25, 20192.70002.70002.62002.63002.630014,200
Jul 24, 20192.64002.64002.60002.60002.600026,900
Jul 23, 20192.64002.66002.62002.66002.660028,000
Jul 22, 20192.55002.64002.55002.61002.610016,300
Jul 19, 20192.51002.55002.51002.55002.55007,400
Jul 18, 20192.51002.51002.45002.49002.490020,500
Jul 17, 20192.51002.52002.50002.52002.52006,600
Jul 16, 20192.53002.54002.49002.52002.520015,600
Jul 15, 20192.49002.51002.47002.49002.49008,100
Jul 12, 20192.53002.53002.47002.48002.480011,000
Jul 11, 20192.59002.61002.53002.54002.540018,800
Jul 10, 20192.59002.65002.58002.62002.620014,600
Jul 09, 20192.53002.57002.50002.56002.560060,300
Jul 08, 20192.53002.54002.51002.54002.540020,200
Jul 05, 20192.50002.54002.50002.54002.540021,100
Jul 04, 20192.57002.57002.56002.56002.56008,100
Jul 03, 20192.64002.64002.59002.59002.590012,800
Jul 02, 20192.62002.68002.62002.66002.660011,700
Jun 28, 20192.65002.66002.59002.59002.590044,600
Jun 27, 20192.68002.72002.63002.68002.680060,300
Jun 26, 20192.76002.77002.74002.77002.770030,400
Jun 25, 20192.82002.83002.80002.82002.820011,400
Jun 24, 20192.96002.99002.95002.96002.96009,500
Jun 21, 20192.86002.94002.86002.94002.94006,700
Jun 20, 20192.85002.87002.79002.86002.860046,900
Jun 19, 20192.79002.87002.77002.85002.850019,800
Jun 18, 20192.82002.86002.78002.83002.830034,000
Jun 17, 20192.81002.85002.79002.85002.850030,900
Jun 14, 20192.91002.92002.89002.89002.89006,400
Jun 13, 20193.00003.00002.96002.96002.96007,900
Jun 12, 20193.01003.03003.00003.01003.01008,400
Jun 11, 20193.03003.05002.97002.99002.990033,100
Jun 10, 20193.00003.04002.97003.02003.02008,900
Jun 07, 20193.05003.05002.99003.00003.00006,700
Jun 06, 20192.92003.05002.92003.02003.020015,600
Jun 05, 20192.96002.96002.93002.94002.940014,200
Jun 04, 20192.95002.95002.88002.94002.940023,500
Jun 03, 20192.96003.01002.91002.97002.970049,400
May 31, 20192.99003.00002.95002.99002.990034,200
May 30, 20193.05003.07002.99003.02003.020048,200
May 29, 20193.09003.12003.06003.12003.120078,200
May 28, 20193.13003.15003.12003.13003.130017,700
May 27, 20193.11003.12003.10003.12003.12003,700
May 24, 20193.15003.15003.12003.14003.140033,700
May 23, 20193.25003.25003.21003.24003.240031,700
May 22, 20193.36003.40003.36003.37003.370048,300
May 21, 20193.23003.30003.23003.29003.290074,400
May 17, 20193.21003.22003.20003.22003.22009,700
May 16, 20193.19003.20003.18003.18003.18008,100
May 15, 20193.15003.21003.14003.20003.200030,200
May 14, 20193.15003.15003.11003.14003.140039,800
May 13, 20193.29003.29003.19003.20003.200011,800
May 10, 20193.27003.34003.27003.34003.340030,900
May 09, 20193.25003.37003.25003.32003.320063,200
May 08, 20193.23003.24003.21003.22003.220024,100
May 07, 20193.23003.24003.21003.21003.210038,800
May 06, 20193.28003.28003.25003.28003.280053,200
May 03, 20193.40003.47003.40003.40003.4000167,300
May 02, 20193.20003.26003.20003.23003.230063,700
May 01, 20193.10003.11003.08003.08003.08003,900
Apr 30, 20193.16003.16003.08003.15003.150028,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...