ORRCF - Oroco Resource Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20180.00000.00000.00000.18120.1812-
Oct 22, 20180.18120.18120.18120.18120.18125,000
Oct 19, 20180.18700.18700.18700.18700.1870-
Oct 18, 20180.18700.18700.18700.18700.1870-
Oct 17, 20180.19150.19150.18700.18700.18705,000
Oct 16, 20180.17590.17590.17590.17590.17593,000
Oct 15, 20180.16750.16750.16500.16500.165020,000
Oct 12, 20180.18000.18500.18000.18210.182143,000
Oct 11, 20180.18690.19000.18690.19000.1900300
Oct 10, 20180.19600.24000.18300.18500.1850460,500
Oct 09, 20180.15000.15000.15000.15000.1500-
Oct 08, 20180.15000.15000.15000.15000.1500-
Oct 05, 20180.15000.15000.15000.15000.1500-
Oct 04, 20180.15000.15000.15000.15000.1500-
Oct 03, 20180.15000.15000.15000.15000.1500-
Oct 02, 20180.15000.15000.15000.15000.1500-
Oct 01, 20180.15000.15000.15000.15000.1500-
Sep 28, 20180.16600.16600.15000.15000.15002,800
Sep 27, 20180.16400.16400.15320.15320.15327,200
Sep 26, 20180.16900.16900.16900.16900.16903,400
Sep 25, 20180.16690.16690.16690.16690.1669-
Sep 24, 20180.17000.17300.16690.16690.166917,000
Sep 21, 20180.18330.18330.18330.18330.18332,500
Sep 20, 20180.18000.18000.18000.18000.18002,000
Sep 19, 20180.14200.14200.14200.14200.1420-
Sep 18, 20180.14200.14200.14200.14200.1420-
Sep 17, 20180.14200.14200.14200.14200.14205,000
Sep 14, 20180.14190.14190.14190.14190.14192,500
Sep 13, 20180.14040.14040.14040.14040.1404-
Sep 12, 20180.14000.15410.14000.14040.1404110,000
Sep 11, 20180.15600.15900.13800.13800.138075,000
Sep 10, 20180.16300.16300.15900.15900.15902,500
Sep 07, 20180.15320.15320.15320.15320.15322,500
Sep 06, 20180.17030.17030.16300.16300.163015,500
Sep 05, 20180.17700.17700.17700.17700.177029,900
Sep 04, 20180.17820.18390.16500.18100.181011,700
Aug 31, 20180.18170.18170.18170.18170.18172,000
Aug 30, 20180.20000.20000.18000.18000.180062,500
Aug 29, 20180.18500.18500.18500.18500.1850-
Aug 28, 20180.19000.19000.18500.18500.18509,500
Aug 27, 20180.18000.18040.17600.18040.180427,200
Aug 24, 20180.19510.19510.18700.19000.190027,500
Aug 23, 20180.18500.18500.18000.18000.180031,300
Aug 22, 20180.19960.20500.19960.20500.205065,500
Aug 21, 20180.20500.22020.20330.20330.2033138,500
Aug 20, 20180.20090.20090.20090.20090.20092,000
Aug 17, 20180.22000.22000.22000.22000.220024,500
Aug 16, 20180.21600.22500.21600.22500.225012,500
Aug 15, 20180.20000.20500.20000.20010.2001108,700
Aug 14, 20180.18900.18900.18900.18900.18903,000
Aug 13, 20180.22610.22610.22600.22600.22609,300
Aug 10, 20180.21100.21100.21100.21100.2110-
Aug 09, 20180.22470.23580.20510.21100.211069,000
Aug 08, 20180.17700.22500.17700.21000.2100152,500
Aug 07, 20180.18880.21910.18880.20730.207392,700
Aug 06, 20180.20000.20400.20000.20400.2040168,900
Aug 03, 20180.19970.19970.19970.19970.1997-
Aug 02, 20180.19970.19970.19970.19970.1997-
Aug 01, 20180.19970.19970.19970.19970.1997-
Jul 31, 20180.19970.19970.19970.19970.19975,100
Jul 30, 20180.18000.18000.18000.18000.18007,000
Jul 27, 20180.15880.15880.15880.15880.1588-
Jul 26, 20180.15870.15880.15870.15880.158816,000
Jul 25, 20180.15800.15800.15800.15800.1580-
Jul 24, 20180.15800.15800.15800.15800.1580-
Jul 23, 20180.15800.15800.15800.15800.1580-
Jul 20, 20180.15400.15800.15400.15800.158035,500
Jul 19, 20180.15800.15800.15400.15400.154021,600
Jul 18, 20180.16270.16270.16270.16270.1627-
Jul 17, 20180.16500.16500.16270.16270.16276,500
Jul 16, 20180.16990.16990.16760.16990.169944,900
Jul 13, 20180.18100.18100.18100.18100.18104,000
Jul 12, 20180.17770.17770.17770.17770.17772,500
Jul 11, 20180.17730.17730.17720.17720.17725,000
Jul 10, 20180.16800.16800.16800.16800.1680100,000
Jul 09, 20180.17750.17750.17750.17750.1775-
Jul 06, 20180.17750.17750.17750.17750.17751,000
Jul 05, 20180.16200.16200.16200.16200.16205,000
Jul 03, 20180.15400.15400.15400.15400.15403,500
Jul 02, 20180.15400.15400.15400.15400.1540-
Jun 29, 20180.15400.15400.15400.15400.15405,000
Jun 28, 20180.15600.15600.15600.15600.1560-
Jun 27, 20180.15450.15600.15450.15600.156020,000
Jun 26, 20180.15400.15720.15300.15720.157240,000
Jun 25, 20180.15200.15200.15200.15200.1520-
Jun 22, 20180.15400.15400.15200.15200.152027,500
Jun 21, 20180.15300.15300.15200.15200.152022,500
Jun 20, 20180.15400.15500.15200.15300.153073,000
Jun 19, 20180.15400.15470.15200.15400.154090,000
Jun 18, 20180.15100.15400.15100.15400.15407,500
Jun 15, 20180.15460.15460.14910.14910.149182,500
Jun 14, 20180.15680.15680.15680.15680.1568-
Jun 13, 20180.15680.15680.15680.15680.156810,000
Jun 12, 20180.15600.16000.15600.16000.160087,000
Jun 11, 20180.16700.17000.16090.16100.1610206,500
Jun 08, 20180.18000.18000.18000.18000.1800-
Jun 07, 20180.18000.18000.18000.18000.18005,000
Jun 06, 20180.18000.18000.18000.18000.180018,000
Jun 05, 20180.17500.17500.17000.17000.170095,000
Jun 04, 20180.18000.18000.17320.17320.173219,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...