ORRCF - Oroco Resource Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.34500.36560.34500.36360.363610,000
Jun 25, 20190.34800.36390.34660.36390.363937,000
Jun 24, 20190.36920.37240.34900.34900.3490110,500
Jun 21, 20190.37720.37720.37720.37720.3772-
Jun 20, 20190.37000.37720.36800.37720.377224,500
Jun 19, 20190.37000.39000.36700.36700.367025,400
Jun 18, 20190.37800.56000.36950.36950.369532,600
Jun 17, 20190.39810.39810.39810.39810.3981-
Jun 14, 20190.42000.42000.39500.39810.398149,500
Jun 13, 20190.40910.42000.40800.42000.420056,500
Jun 12, 20190.42220.42220.42220.42220.4222200
Jun 11, 20190.43600.44200.43600.44200.442055,000
Jun 10, 20190.41800.44000.41800.43360.4336193,400
Jun 07, 20190.42410.42410.42400.42400.424026,300
Jun 06, 20190.42000.42900.42000.42900.429095,400
Jun 05, 20190.40620.40900.39800.40800.408042,500
Jun 04, 20190.40800.40800.40440.40600.406013,100
Jun 03, 20190.40200.40200.40200.40200.4020-
May 31, 20190.41000.41000.40120.40200.402040,300
May 30, 20190.40500.42000.40400.42000.420046,000
May 29, 20190.40000.40000.39300.39620.396215,700
May 28, 20190.40500.40500.39850.39850.398552,500
May 24, 20190.41390.41390.41390.41390.4139-
May 23, 20190.41700.42000.41000.41390.413919,500
May 22, 20190.42860.42860.40800.41800.418083,400
May 21, 20190.45000.45000.45000.45000.450035,000
May 20, 20190.56000.56000.56000.56000.56006,000
May 17, 20190.42440.45000.40000.45000.4500172,100
May 16, 20190.48100.48100.45000.45000.4500132,900
May 15, 20190.49000.49000.45000.46340.4634172,900
May 14, 20190.49160.53620.42130.47800.4780149,900
May 13, 20190.33000.45000.33000.45000.4500279,500
May 10, 20190.34750.35000.32300.32570.3257141,000
May 09, 20190.31000.44000.31000.32700.3270388,000
May 08, 20190.25000.25000.25000.25000.2500-
May 07, 20190.25000.25000.25000.25000.2500-
May 06, 20190.25000.25000.25000.25000.2500-
May 03, 20190.25000.25000.25000.25000.2500-
May 02, 20190.25900.26570.25000.25000.250054,500
May 01, 20190.26000.26000.26000.26000.2600-
Apr 30, 20190.26000.26000.26000.26000.2600200
Apr 29, 20190.24290.24290.24290.24290.2429-
Apr 26, 20190.24290.24290.24290.24290.24291,900
Apr 25, 20190.20500.20500.20500.20500.2050-
Apr 24, 20190.24370.24370.20500.20500.2050253,700
Apr 23, 20190.26760.27000.23080.23080.230813,400
Apr 22, 20190.25000.30000.25000.27300.273077,000
Apr 18, 20190.20700.20700.20700.20700.2070-
Apr 17, 20190.21400.21400.20700.20700.207015,000
Apr 16, 20190.21920.21920.21910.21910.21914,100
Apr 15, 20190.23120.25000.22150.22150.221582,300
Apr 12, 20190.23000.23000.23000.23000.23005,000
Apr 11, 20190.20000.27500.20000.21500.2150123,300
Apr 10, 20190.19600.19600.19360.19360.193619,300
Apr 09, 20190.19100.19100.19100.19100.19104,900
Apr 08, 20190.19320.19320.19000.19000.19006,500
Apr 05, 20190.19440.19450.19440.19450.194515,000
Apr 04, 20190.19300.19300.19300.19300.1930-
Apr 03, 20190.19300.19300.19300.19300.1930-
Apr 02, 20190.19400.19400.18920.19300.193043,000
Apr 01, 20190.21000.21000.21000.21000.210012,500
Mar 29, 20190.19600.19600.19600.19600.1960-
Mar 28, 20190.19600.19600.19600.19600.1960-
Mar 27, 20190.19600.19600.19600.19600.19605,000
Mar 26, 20190.19700.19700.19600.19600.196025,100
Mar 25, 20190.19600.20000.19600.19990.199921,000
Mar 22, 20190.20950.20950.19700.20950.209591,000
Mar 21, 20190.22000.22000.22000.22000.2200-
Mar 20, 20190.20000.22000.20000.22000.2200110,000
Mar 19, 20190.20800.21000.19600.19600.196035,500
Mar 18, 20190.20980.21000.20980.21000.210046,000
Mar 15, 20190.20250.21000.20250.21000.210052,000
Mar 14, 20190.20900.20900.20900.20900.20907,000
Mar 13, 20190.21800.21800.21800.21800.2180-
Mar 12, 20190.21800.21800.21800.21800.2180-
Mar 11, 20190.21800.21800.21800.21800.2180-
Mar 08, 20190.22920.23000.21500.21800.2180144,500
Mar 07, 20190.17500.22000.17500.22000.2200240,100
Mar 06, 20190.19000.19000.17710.17710.177144,500
Mar 05, 20190.22100.22680.19000.19000.1900133,300
Mar 04, 20190.22100.22100.22100.22100.2210245,000
Mar 01, 20190.22100.22100.22100.22100.221020,000
Feb 28, 20190.22630.22630.22630.22630.2263-
Feb 27, 20190.22650.23220.22630.22630.226340,000
Feb 26, 20190.23100.23100.23100.23100.2310-
Feb 25, 20190.23100.23100.23100.23100.231020,000
Feb 22, 20190.23230.23230.23230.23230.23234,100
Feb 21, 20190.24500.24500.24500.24500.2450-
Feb 20, 20190.24500.24500.24500.24500.245040,000
Feb 19, 20190.23710.24500.23710.24500.245027,000
Feb 15, 20190.24410.24410.24410.24410.2441-
Feb 14, 20190.24410.24410.24410.24410.24411,000
Feb 13, 20190.25000.25000.25000.25000.25004,000
Feb 12, 20190.25000.25000.25000.25000.2500-
Feb 11, 20190.25000.25000.25000.25000.25002,000
Feb 08, 20190.22790.22790.22790.22790.2279-
Feb 07, 20190.23000.23000.22790.22790.227912,000
Feb 06, 20190.24200.24900.24200.24900.249040,000
Feb 05, 20190.24890.24890.24890.24890.2489-
Feb 04, 20190.24000.25600.24000.24890.248918,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...