ORRCF - Oroco Resource Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20180.200000.205000.200000.200100.20010108,700
Aug 14, 20180.189000.189000.189000.189000.189003,000
Aug 13, 20180.226100.226100.226000.226000.226009,300
Aug 10, 20180.211000.211000.211000.211000.21100-
Aug 09, 20180.224700.235800.205100.211000.2110069,000
Aug 08, 20180.177000.225000.177000.210000.21000152,500
Aug 07, 20180.188800.219100.188800.207300.2073092,700
Aug 06, 20180.200000.204000.200000.204000.20400168,900
Aug 03, 20180.199700.199700.199700.199700.19970-
Aug 02, 20180.199700.199700.199700.199700.19970-
Aug 01, 20180.199700.199700.199700.199700.19970-
Jul 31, 20180.199700.199700.199700.199700.199705,100
Jul 30, 20180.180000.180000.180000.180000.180007,000
Jul 27, 20180.158800.158800.158800.158800.15880-
Jul 26, 20180.158700.158800.158700.158800.1588016,000
Jul 25, 20180.158000.158000.158000.158000.15800-
Jul 24, 20180.158000.158000.158000.158000.15800-
Jul 23, 20180.158000.158000.158000.158000.15800-
Jul 20, 20180.154000.158000.154000.158000.1580035,500
Jul 19, 20180.158000.158000.154000.154000.1540021,600
Jul 18, 20180.162700.162700.162700.162700.16270-
Jul 17, 20180.165000.165000.162700.162700.162706,500
Jul 16, 20180.169900.169900.167600.169900.1699044,900
Jul 13, 20180.181000.181000.181000.181000.181004,000
Jul 12, 20180.177700.177700.177700.177700.177702,500
Jul 11, 20180.177300.177300.177200.177200.177205,000
Jul 10, 20180.168000.168000.168000.168000.16800100,000
Jul 09, 20180.177500.177500.177500.177500.17750-
Jul 06, 20180.177500.177500.177500.177500.177501,000
Jul 05, 20180.162000.162000.162000.162000.162005,000
Jul 03, 20180.154000.154000.154000.154000.154003,500
Jul 02, 20180.154000.154000.154000.154000.15400-
Jun 29, 20180.154000.154000.154000.154000.154005,000
Jun 28, 20180.156000.156000.156000.156000.15600-
Jun 27, 20180.154500.156000.154500.156000.1560020,000
Jun 26, 20180.154000.157200.153000.157200.1572040,000
Jun 25, 20180.152000.152000.152000.152000.15200-
Jun 22, 20180.154000.154000.152000.152000.1520027,500
Jun 21, 20180.153000.153000.152000.152000.1520022,500
Jun 20, 20180.154000.155000.152000.153000.1530073,000
Jun 19, 20180.154000.154700.152000.154000.1540090,000
Jun 18, 20180.151000.154000.151000.154000.154007,500
Jun 15, 20180.154600.154600.149100.149100.1491082,500
Jun 14, 20180.156800.156800.156800.156800.15680-
Jun 13, 20180.156800.156800.156800.156800.1568010,000
Jun 12, 20180.156000.160000.156000.160000.1600087,000
Jun 11, 20180.167000.170000.160900.161000.16100206,500
Jun 08, 20180.180000.180000.180000.180000.18000-
Jun 07, 20180.180000.180000.180000.180000.180005,000
Jun 06, 20180.180000.180000.180000.180000.1800018,000
Jun 05, 20180.175000.175000.170000.170000.1700095,000
Jun 04, 20180.180000.180000.173200.173200.1732019,000
Jun 01, 20180.179800.179800.179800.179800.17980-
May 31, 20180.179800.179800.179800.179800.179802,500
May 30, 20180.173300.179800.170000.170000.1700024,200
May 29, 20180.176000.180000.168000.180000.180006,500
May 25, 20180.157800.180000.156300.171400.1714054,500
May 24, 20180.159000.159000.151000.157100.1571089,000
May 23, 20180.161300.164000.150000.164000.1640063,500
May 22, 20180.170000.176400.153500.175000.1750053,000
May 21, 20180.192000.192000.192000.192000.19200-
May 18, 20180.190000.192000.190000.192000.1920013,800
May 17, 20180.201400.201400.201400.201400.201409,000
May 16, 20180.203700.210000.201400.201400.2014029,800
May 15, 20180.231100.231100.212500.212500.2125015,800
May 14, 20180.229400.233000.229400.233000.2330015,000
May 11, 20180.231000.231000.229300.229300.2293036,700
May 10, 20180.197800.197800.197800.197800.19780-
May 09, 20180.242600.242600.189500.197800.1978042,100
May 08, 20180.213900.220000.211000.220000.22000125,200
May 07, 20180.198200.202800.190900.202800.2028036,000
May 04, 20180.185400.190000.185400.190000.1900030,000
May 03, 20180.167300.174000.166000.174000.1740039,000
May 02, 20180.150000.150000.150000.150000.15000-
May 01, 20180.150000.150000.150000.150000.15000-
Apr 30, 20180.144000.150000.139300.150000.1500092,000
Apr 27, 20180.130300.140000.130300.140000.1400029,000
Apr 26, 20180.132000.132000.132000.132000.13200-
Apr 25, 20180.132000.132000.132000.132000.13200-
Apr 24, 20180.132000.132000.132000.132000.13200-
Apr 23, 20180.132000.132000.132000.132000.13200-
Apr 20, 20180.132000.132000.132000.132000.13200-
Apr 19, 20180.132000.132000.132000.132000.132005,000
Apr 18, 20180.133600.133600.133600.133600.13360-
Apr 17, 20180.133600.133600.133600.133600.1336010,500
Apr 16, 20180.118000.118000.118000.118000.11800-
Apr 13, 20180.122000.122000.118000.118000.1180081,900
Apr 12, 20180.100000.100000.100000.100000.100001,000
Apr 11, 20180.115000.115000.106000.106500.1065015,900
Apr 10, 20180.080300.110000.080300.105000.1050042,000
Apr 09, 20180.093000.093000.093000.093000.09300-
Apr 06, 20180.093000.093000.093000.093000.09300-
Apr 05, 20180.093000.093000.093000.093000.0930014,500
Apr 04, 20180.094000.094000.094000.094000.094006,400
Apr 03, 20180.095000.095000.095000.095000.09500-
Apr 02, 20180.092000.098900.092000.095000.0950023,000
Mar 29, 20180.094000.094000.094000.094000.09400-
Mar 28, 20180.094000.094000.094000.094000.09400800
Mar 27, 20180.092000.092000.092000.092000.09200-
Mar 26, 20180.092000.092000.092000.092000.09200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...