OROCF - Orocobre Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20180.00000.00000.00003.04693.0469-
Sep 20, 20182.75002.88002.75002.86002.860050,200
Sep 19, 20182.65002.70002.61002.69002.690057,500
Sep 18, 20182.65002.66002.62002.63002.630050,500
Sep 17, 20182.59002.70002.59002.68002.680030,800
Sep 14, 20182.74002.74002.72002.72002.72007,400
Sep 13, 20182.65002.74002.65002.71002.710063,700
Sep 12, 20182.60002.65002.60002.63002.630025,000
Sep 11, 20182.50002.56002.48002.55002.550039,200
Sep 10, 20182.55002.59002.50002.50002.5000111,900
Sep 07, 20182.53002.72002.53002.65002.650098,600
Sep 06, 20182.43002.55002.43002.53002.5300145,100
Sep 05, 20182.73002.79002.50002.70002.7000203,600
Sep 04, 20183.11003.11003.11003.11003.1100-
Aug 31, 20183.06003.14003.06003.11003.110019,400
Aug 30, 20183.10003.18003.10003.12003.120036,900
Aug 29, 20183.24003.24003.17003.18003.180036,500
Aug 28, 20183.22003.30003.20003.28003.280052,700
Aug 27, 20183.05003.14003.00003.14003.140062,100
Aug 24, 20182.93003.07002.93003.03003.030020,900
Aug 23, 20183.07003.09003.02003.02003.020021,500
Aug 22, 20183.08003.11003.05003.06003.060035,400
Aug 21, 20183.10003.10003.05003.09003.090023,000
Aug 20, 20183.03003.10003.01003.08003.080012,800
Aug 17, 20182.89003.00002.89002.99002.990029,800
Aug 16, 20182.82002.92002.82002.86002.860043,700
Aug 15, 20182.96002.98002.90002.91002.910075,100
Aug 14, 20182.83003.09002.76003.05003.050037,600
Aug 13, 20183.10003.10002.95003.00003.0000107,100
Aug 10, 20183.22003.25003.22003.22003.220033,800
Aug 09, 20183.28003.28003.26003.26003.260013,600
Aug 08, 20183.19003.28003.19003.28003.280020,200
Aug 07, 20183.18003.27003.18003.22003.220033,600
Aug 06, 20183.25003.28003.24003.26003.260031,800
Aug 03, 20183.20003.25003.16003.24003.240050,900
Aug 02, 20183.22003.33003.22003.28003.280065,300
Aug 01, 20183.46003.47003.39003.41003.4100169,500
Jul 31, 20183.45003.55003.42003.55003.550029,000
Jul 30, 20183.51003.51003.39003.39003.3900126,800
Jul 27, 20183.63003.67003.60003.61003.610017,600
Jul 26, 20183.75003.76003.65003.67003.670059,100
Jul 25, 20183.79003.80003.75003.78003.780044,200
Jul 24, 20183.76003.89003.75003.87003.870013,000
Jul 23, 20183.75003.85003.73003.74003.740041,500
Jul 20, 20183.90003.95003.86003.86003.860030,900
Jul 19, 20183.94003.94003.90003.91003.910020,500
Jul 18, 20183.92003.98003.90003.98003.980040,800
Jul 17, 20183.89004.05003.89003.94003.940068,600
Jul 16, 20184.04004.04003.94004.00004.000024,900
Jul 13, 20184.18004.20004.17004.17004.170018,700
Jul 12, 20184.06004.13004.05004.12004.120017,800
Jul 11, 20184.13004.13004.00004.00004.000017,900
Jul 10, 20184.13004.23004.12004.14004.140028,400
Jul 09, 20184.03004.08004.03004.07004.070018,500
Jul 06, 20183.97004.05003.97004.02004.020062,200
Jul 05, 20183.88003.88003.85003.87003.870010,900
Jul 03, 20183.83003.89003.83003.86003.860010,900
Jul 02, 20183.91003.98003.85003.90003.900048,800
Jun 29, 20183.85003.85003.79003.83003.830010,100
Jun 28, 20183.83003.89003.83003.86003.860046,100
Jun 27, 20183.80003.84003.79003.81003.810027,500
Jun 26, 20183.78003.79003.78003.79003.790012,100
Jun 25, 20183.96003.96003.79003.80003.800027,100
Jun 22, 20183.78003.90003.78003.90003.900018,400
Jun 21, 20183.96003.96003.85003.86003.860028,300
Jun 20, 20183.93003.97003.91003.92003.920024,100
Jun 19, 20183.82003.91003.80003.88003.880043,500
Jun 18, 20183.85003.88003.81003.85003.850026,600
Jun 15, 20183.87003.88003.77003.80003.800020,900
Jun 14, 20183.88003.99003.79003.96003.960042,400
Jun 13, 20183.81003.87003.70003.75003.750088,900
Jun 12, 20183.93003.94003.85003.86003.860058,100
Jun 11, 20184.03004.05003.93003.98003.980065,600
Jun 08, 20184.00004.07003.94004.04004.040083,800
Jun 07, 20184.28004.28004.07004.17004.170043,700
Jun 06, 20184.43004.47004.36004.37004.370041,900
Jun 05, 20184.42004.49004.41004.47004.470025,500
Jun 04, 20184.47004.47004.33004.39004.390018,000
Jun 01, 20184.26004.30004.22004.30004.300015,900
May 31, 20184.24004.27004.17004.22004.220021,200
May 30, 20184.35004.35004.24004.26004.260037,100
May 29, 20184.45004.45004.36004.36004.360031,600
May 25, 20184.29004.36004.28004.32004.320028,100
May 24, 20184.50004.54004.34004.43004.430031,400
May 23, 20184.55004.58004.51004.52004.520015,400
May 22, 20184.63004.70004.58004.58004.580041,200
May 21, 20184.77004.85004.60004.77004.770085,200
May 18, 20184.50004.60004.46004.49004.490026,300
May 17, 20184.34004.53004.25004.53004.5300129,400
May 16, 20184.10004.21004.08004.19004.190013,900
May 15, 20184.12004.17004.04004.17004.170030,700
May 14, 20184.15004.15004.10004.12004.120017,500
May 11, 20184.24004.24004.09004.15004.150024,500
May 10, 20184.28004.28004.16004.21004.210024,000
May 09, 20184.23004.30004.23004.24004.240014,100
May 08, 20184.29004.30004.24004.24004.240013,600
May 07, 20184.29004.37004.26004.37004.370031,400
May 04, 20184.22004.29004.16004.24004.240030,800
May 03, 20184.30004.37004.23004.30004.300025,000
May 02, 20184.25004.25004.19004.25004.250015,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...