ORRCF - Oroco Resource Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20180.15780.18000.15630.17140.171454,500
May 24, 2018------
May 23, 20180.16130.16400.15000.16400.164063,500
May 22, 20180.17000.17640.15350.17500.175053,000
May 21, 20180.19200.19200.19200.19200.1920-
May 18, 20180.19000.19200.19000.19200.192013,800
May 17, 20180.20140.20140.20140.20140.20149,000
May 16, 20180.20370.21000.20140.20140.201429,800
May 15, 20180.23110.23110.21250.21250.212515,800
May 14, 20180.22940.23300.22940.23300.233015,000
May 11, 20180.23100.23100.22930.22930.229336,700
May 10, 20180.19780.19780.19780.19780.1978-
May 09, 20180.24260.24260.18950.19780.197842,100
May 08, 20180.21390.22000.21100.22000.2200125,200
May 07, 20180.19820.20280.19090.20280.202836,000
May 04, 20180.18540.19000.18540.19000.190030,000
May 03, 20180.16730.17400.16600.17400.174039,000
May 02, 20180.15000.15000.15000.15000.1500-
May 01, 20180.15000.15000.15000.15000.1500-
Apr 30, 20180.14400.15000.13930.15000.150092,000
Apr 27, 20180.13030.14000.13030.14000.140029,000
Apr 26, 20180.13200.13200.13200.13200.1320-
Apr 25, 20180.13200.13200.13200.13200.1320-
Apr 24, 20180.13200.13200.13200.13200.1320-
Apr 23, 20180.13200.13200.13200.13200.1320-
Apr 20, 20180.13200.13200.13200.13200.1320-
Apr 19, 20180.13200.13200.13200.13200.13205,000
Apr 18, 20180.13360.13360.13360.13360.1336-
Apr 17, 20180.13360.13360.13360.13360.133610,500
Apr 16, 20180.11800.11800.11800.11800.1180-
Apr 13, 20180.12200.12200.11800.11800.118081,900
Apr 12, 20180.10000.10000.10000.10000.10001,000
Apr 11, 20180.11500.11500.10600.10650.106515,900
Apr 10, 20180.08030.11000.08030.10500.105042,000
Apr 09, 20180.09300.09300.09300.09300.0930-
Apr 06, 20180.09300.09300.09300.09300.0930-
Apr 05, 20180.09300.09300.09300.09300.093014,500
Apr 04, 20180.09400.09400.09400.09400.09406,400
Apr 03, 20180.09500.09500.09500.09500.0950-
Apr 02, 20180.09200.09890.09200.09500.095023,000
Mar 29, 20180.09400.09400.09400.09400.0940-
Mar 28, 20180.09400.09400.09400.09400.0940800
Mar 27, 20180.09200.09200.09200.09200.0920-
Mar 26, 20180.09200.09200.09200.09200.0920-
Mar 23, 20180.09200.09200.09200.09200.0920-
Mar 22, 20180.10000.10000.09200.09200.0920115,500
Mar 21, 20180.09740.10000.09740.09800.098069,500
Mar 20, 20180.09480.09480.09480.09480.094820,000
Mar 19, 20180.08150.08150.08150.08150.08151,800
Mar 16, 20180.08710.08720.08300.08300.083061,300
Mar 15, 20180.08410.08450.08410.08410.084147,500
Mar 14, 20180.09910.09910.08410.09500.09505,800
Mar 13, 20180.10200.10200.10200.10200.1020-
Mar 12, 20180.10200.10200.10200.10200.1020-
Mar 09, 20180.10200.10200.10200.10200.102017,000
Mar 08, 20180.10280.10280.10280.10280.102817,000
Mar 07, 20180.10190.10190.10190.10190.1019-
Mar 06, 20180.09890.10190.09890.10190.101920,000
Mar 05, 20180.09700.09700.09700.09700.09704,000
Mar 02, 20180.10000.10000.10000.10000.10005,000
Mar 01, 20180.10400.10440.10400.10440.104416,000
Feb 28, 20180.09710.09710.09710.09710.0971-
Feb 27, 20180.09710.09710.09710.09710.0971-
Feb 26, 20180.10000.10000.09710.09710.097130,000
Feb 23, 20180.10980.10980.09200.09200.0920113,000
Feb 22, 20180.09540.09540.08200.08370.083778,500
Feb 21, 20180.09300.09300.09300.09300.0930-
Feb 20, 20180.09300.09300.09300.09300.09301,000
Feb 16, 20180.08410.08410.08410.08410.0841-
Feb 15, 20180.08510.08510.08410.08410.08419,000
Feb 14, 20180.09650.09650.09650.09650.0965-
Feb 13, 20180.09650.09650.09650.09650.096550,000
Feb 12, 20180.08410.08410.08410.08410.0841-
Feb 09, 20180.08410.08410.08410.08410.084133,200
Feb 08, 20180.08410.08410.08410.08410.0841-
Feb 07, 20180.08410.08410.08410.08410.0841-
Feb 06, 20180.08410.08410.08410.08410.0841-
Feb 05, 20180.08410.08410.08410.08410.0841-
Feb 02, 20180.08410.08410.08410.08410.0841-
Feb 01, 20180.08410.08410.08410.08410.0841-
Jan 31, 20180.08410.08410.08410.08410.084120,000
Jan 30, 20180.09010.09010.09010.09010.090112,500
Jan 29, 20180.09930.09930.08610.08610.086122,500
Jan 26, 20180.09940.10040.09000.10040.100499,500
Jan 25, 20180.09030.09500.09030.09170.091735,000
Jan 24, 20180.08400.08700.07200.07200.0720100,000
Jan 23, 20180.07500.08360.07500.08360.083625,600
Jan 22, 20180.08380.08720.08350.08360.0836138,000
Jan 19, 20180.07770.07770.07770.07770.077710,000
Jan 18, 20180.07000.07000.07000.07000.0700-
Jan 17, 20180.07000.07000.07000.07000.0700-
Jan 16, 20180.07120.07120.07000.07000.070017,500
Jan 12, 20180.07000.07000.07000.07000.07008,000
Jan 11, 20180.07700.07700.07700.07700.07705,000
Jan 10, 20180.07100.07500.06510.07500.0750144,000
Jan 09, 20180.06100.06100.06100.06100.0610-
Jan 08, 20180.06100.06100.06100.06100.0610-
Jan 05, 20180.06100.06100.06100.06100.06105,000
Jan 04, 20180.06000.06000.06000.06000.06001,000
Jan 03, 20180.06500.06500.06500.06500.0650-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...