OROCF - Orocobre Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20192.23002.23002.14002.14002.14005,600
Jun 24, 20192.23002.26002.21002.24002.240028,600
Jun 21, 20192.16002.22002.16002.21002.210010,400
Jun 20, 20192.15002.19002.12002.12002.1200103,700
Jun 19, 20192.05002.15002.05002.12002.120020,900
Jun 18, 20192.05002.13002.04002.10002.100035,400
Jun 17, 20192.15002.15002.07002.12002.120030,100
Jun 14, 20192.17002.18002.17002.18002.180012,600
Jun 13, 20192.22002.23002.20002.22002.220011,600
Jun 12, 20192.25002.27002.25002.25002.25009,100
Jun 11, 20192.26002.29002.23002.26002.260015,800
Jun 10, 20192.26002.26002.22002.24002.24004,000
Jun 07, 20192.26002.26002.23002.26002.260012,900
Jun 06, 20192.19002.23002.17002.23002.23007,900
Jun 05, 20192.14002.22002.14002.22002.22008,100
Jun 04, 20192.16002.17002.15002.16002.160015,200
Jun 03, 20192.21002.23002.16002.21002.21007,100
May 31, 20192.22002.22002.19002.21002.210017,600
May 30, 20192.28002.28002.22002.22002.220021,800
May 29, 20192.25002.31002.25002.30002.300063,500
May 28, 20192.33002.33002.30002.33002.330026,600
May 24, 20192.34002.35002.32002.34002.340021,300
May 23, 20192.35002.41002.35002.39002.390041,500
May 22, 20192.51002.55002.50002.51002.510028,200
May 21, 20192.41002.46002.40002.42002.420013,900
May 20, 20192.40002.41002.35002.35002.350064,700
May 17, 20192.37002.40002.36002.40002.400022,500
May 16, 20192.39002.40002.36002.37002.37003,700
May 15, 20192.38002.39002.37002.39002.39008,800
May 14, 20192.25002.35002.25002.35002.350017,400
May 13, 20192.42002.44002.37002.39002.390039,600
May 10, 20192.45002.49002.45002.49002.49009,000
May 09, 20192.46002.49002.46002.46002.46007,500
May 08, 20192.40002.41002.38002.40002.40006,100
May 07, 20192.36002.42002.36002.40002.400011,100
May 06, 20192.52002.52002.40002.41002.410011,700
May 03, 20192.57002.58002.53002.53002.530063,200
May 02, 20192.38002.41002.38002.39002.390015,500
May 01, 20192.35002.35002.28002.31002.31005,200
Apr 30, 20192.35002.35002.31002.33002.330016,300
Apr 29, 20192.30002.34002.30002.34002.340022,000
Apr 26, 20192.35002.36002.33002.35002.350014,200
Apr 25, 20192.37002.37002.35002.35002.35004,700
Apr 24, 20192.36002.38002.36002.37002.37007,700
Apr 23, 20192.29002.37002.29002.35002.350010,200
Apr 22, 20192.35002.44002.35002.40002.400010,000
Apr 18, 20192.45002.45002.40002.43002.430036,500
Apr 17, 20192.59002.60002.56002.57002.570010,100
Apr 16, 20192.52002.60002.52002.59002.59004,000
Apr 15, 20192.47002.50002.44002.50002.500011,700
Apr 12, 20192.45002.50002.45002.47002.470017,700
Apr 11, 20192.48002.49002.45002.47002.470012,900
Apr 10, 20192.57002.57002.52002.56002.5600162,600
Apr 09, 20192.66002.66002.61002.63002.630011,600
Apr 08, 20192.70002.72002.67002.72002.720020,200
Apr 05, 20192.70002.70002.58002.67002.670017,100
Apr 04, 20192.52002.66002.47002.63002.630091,400
Apr 03, 20192.48002.54002.47002.52002.520037,800
Apr 02, 20192.45002.53002.45002.51002.510024,100
Apr 01, 20192.37002.42002.26002.39002.3900224,300
Mar 29, 20192.39002.43002.39002.43002.43009,100
Mar 28, 20192.36002.36002.34002.36002.360015,900
Mar 27, 20192.31002.32002.27002.29002.290010,600
Mar 26, 20192.34002.36002.33002.34002.34006,600
Mar 25, 20192.38002.40002.32002.37002.370030,700
Mar 22, 20192.49002.49002.40002.40002.400014,900
Mar 21, 20192.49002.50002.48002.49002.49008,900
Mar 20, 20192.57002.57002.44002.48002.480029,100
Mar 19, 20192.37002.45002.37002.41002.410022,500
Mar 18, 20192.35002.38002.33002.33002.330015,100
Mar 15, 20192.40002.40002.35002.37002.370033,900
Mar 14, 20192.41002.42002.37002.40002.40009,700
Mar 13, 20192.34002.35002.33002.34002.340027,300
Mar 12, 20192.34002.36002.32002.34002.34004,600
Mar 11, 20192.37002.38002.34002.37002.370036,800
Mar 08, 20192.45002.45002.39002.39002.390019,800
Mar 07, 20192.50002.51002.49002.49002.490032,100
Mar 06, 20192.53002.55002.48002.49002.490032,300
Mar 05, 20192.65002.65002.51002.54002.540017,100
Mar 04, 20192.63002.77002.63002.70002.700013,600
Mar 01, 20192.75002.75002.62002.67002.670098,800
Feb 28, 20192.62002.73002.62002.72002.72006,000
Feb 27, 20192.75002.75002.61002.68002.680011,200
Feb 26, 20192.67002.75002.60002.71002.710096,300
Feb 25, 20192.48002.52002.43002.49002.490016,100
Feb 22, 20192.36002.42002.36002.42002.420034,800
Feb 21, 20192.31002.40002.31002.39002.390029,800
Feb 20, 20192.28002.32002.22002.28002.280025,900
Feb 19, 20192.13002.21002.13002.20002.200026,400
Feb 15, 20192.18002.31002.14002.29002.29009,400
Feb 14, 20192.19002.19002.16002.18002.180023,500
Feb 13, 20192.26002.26002.17002.19002.190033,000
Feb 12, 20192.22002.32002.22002.28002.280052,100
Feb 11, 20192.30002.38002.30002.32002.32007,200
Feb 08, 20192.38002.38002.37002.37002.370010,800
Feb 07, 20192.44002.45002.35002.36002.360038,700
Feb 06, 20192.36002.44002.36002.43002.430021,200
Feb 05, 20192.42002.42002.32002.36002.360015,200
Feb 04, 20192.23002.33002.23002.32002.320013,800
Feb 01, 20192.26002.42002.26002.34002.340040,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...