Oroco Resource Corp (TSV: OCO )
0.4400
+0.0100
(+2.33%)
Streaming Delayed Price
Updated: 2:40 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 180,000 | +0.00(+0.00%) |
Oct 29, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,000 | +0.00(+0.00%) |
Oct 27, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Oct 22, 2015 | 0.0300 | 0.0300 | 0.0300 | 230 | +0.00(+0.00%) | |
Oct 21, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 | +0.00(+0.00%) |
Oct 20, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+0.00%) |
Oct 19, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,500 | +0.00(+0.00%) |
Oct 16, 2015 | 0.0300 | 0.0500 | 0.0250 | 0.0300 | 320,364 | +0.00(+20.00%) |
Oct 15, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 | -0.00(-16.67%) |
Oct 14, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 | +0.00(+0.00%) |
Oct 09, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Oct 02, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Sep 29, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
Sep 28, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 77,000 | -0.00(-16.67%) |
Sep 25, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 | -0.01(-14.29%) |
Sep 23, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+40.00%) | |
Sep 17, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Sep 08, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-28.57%) | |
Sep 02, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Sep 01, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+20.00%) |
Aug 31, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 195,000 | +0.00(+0.00%) |
Aug 27, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Aug 20, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Aug 19, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 304,000 | +0.01(+25.00%) |
Aug 18, 2015 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 275,000 | -0.01(-20.00%) |
Aug 17, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 | -0.00(-16.67%) |
Aug 14, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 56,000 | +0.00(+0.00%) |
Aug 10, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
Aug 05, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jul 20, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Jul 17, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 | +0.00(+0.00%) |
Jul 16, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 | +0.00(+0.00%) |
Jul 15, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+0.00%) |
Jul 14, 2015 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 89,000 | +0.00(+0.00%) |
Jul 13, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 | +0.00(+0.00%) |
Jul 08, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Jul 06, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Jul 03, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 | +0.00(+20.00%) |
Jul 02, 2015 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 111,000 | +0.00(+0.00%) |
Jun 30, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jun 29, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 64,000 | -0.00(-16.67%) |
Jun 24, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Jun 22, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Jun 17, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Jun 16, 2015 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 61,000 | +0.01(+16.67%) |
Jun 15, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 67,536 | +0.00(+0.00%) |
Jun 12, 2015 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 16,000 | +0.00(+0.00%) |
Jun 11, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,000 | +0.00(+0.00%) |
Jun 08, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Jun 04, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
May 27, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
May 25, 2015 | 0.0350 | 0.0350 | 0.0350 | 589 | -0.00(-12.50%) | |
May 12, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
May 07, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
May 06, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 96,689 | -0.00(-11.11%) |
Apr 23, 2015 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Apr 20, 2015 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Apr 17, 2015 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 161,500 | +0.00(+0.00%) |
Apr 16, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 26,000 | +0.00(+0.00%) |
Apr 15, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | -0.01(-10.00%) |
Apr 14, 2015 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | +0.01(+11.11%) |
Apr 13, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 41,100 | +0.00(+0.00%) |
Apr 09, 2015 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Mar 31, 2015 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Mar 30, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 32,700 | -0.01(-10.00%) |
Mar 26, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Mar 25, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,000 | +0.00(+0.00%) |
Mar 24, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,000 | +0.00(+0.00%) |
Mar 23, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 | +0.00(+0.00%) |
Mar 19, 2015 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Mar 18, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 98,000 | +0.00(+12.50%) |
Mar 17, 2015 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 70,500 | -0.00(-11.11%) |
Mar 16, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 43,000 | +0.00(+12.50%) |
Mar 13, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 82,000 | +0.00(+0.00%) |
Mar 11, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
Mar 10, 2015 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,500 | +0.00(+0.00%) |
Mar 09, 2015 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 101,000 | +0.01(+11.11%) |
Mar 06, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,800 | -0.01(-10.00%) |
Mar 05, 2015 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 155,000 | +0.01(+25.00%) |
Mar 04, 2015 | 0.0500 | 0.0400 | 0.0400 | 120,000 | +0.00(+0.00%) | |
Mar 03, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0400 | 215,000 | -0.01(-20.00%) |
Feb 26, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Feb 23, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Feb 20, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,300 | -0.00(-11.11%) |
Feb 19, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 59,000 | +0.00(+12.50%) |
Feb 18, 2015 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 138,000 | +0.00(+0.00%) |
Feb 06, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Feb 05, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 48,000 | +0.00(+12.50%) |
Feb 04, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 | +0.00(+0.00%) |
Feb 03, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 188,000 | +0.00(+0.00%) |
Jan 30, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Jan 29, 2015 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 201,000 | +0.00(+12.50%) |
Jan 28, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,100 | +0.00(+0.00%) |
Jan 27, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 250,500 | +0.00(+0.00%) |
Jan 26, 2015 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 16,000 | -0.01(-20.00%) |
Jan 23, 2015 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 4,000 | +0.00(+0.00%) |
Jan 19, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Jan 16, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,000 | +0.00(+0.00%) |
Jan 15, 2015 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 30,000 | -0.01(-10.00%) |
Jan 14, 2015 | 0.0450 | 0.0600 | 0.0450 | 0.0500 | 172,000 | +0.00(+0.00%) |
Jan 09, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jan 07, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Jan 06, 2015 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 181,000 | +0.00(+14.29%) |
Jan 05, 2015 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,000 | +0.00(+0.00%) |
Jan 02, 2015 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,000 | -0.00(-12.50%) |
Dec 31, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Dec 29, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Dec 23, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Dec 22, 2014 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 35,200 | -0.00(-12.50%) |
Dec 18, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Dec 17, 2014 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 19,500 | +0.00(+0.00%) |
Dec 15, 2014 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 24,000 | +0.00(+0.00%) |
Dec 12, 2014 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 28,000 | -0.00(-12.50%) |
Dec 11, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,000 | -0.00(-11.11%) |
Dec 09, 2014 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Dec 08, 2014 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 8,000 | -0.01(-10.00%) |
Dec 04, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Dec 03, 2014 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 32,000 | -0.00(-9.09%) |
Dec 02, 2014 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 97,000 | +0.01(+22.22%) |
Dec 01, 2014 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 216,500 | +0.00(+0.00%) |
Nov 28, 2014 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,000 | -0.01(-10.00%) |
Nov 26, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Nov 25, 2014 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 37,000 | +0.01(+11.11%) |
Nov 24, 2014 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 63,000 | -0.01(-10.00%) |
Nov 21, 2014 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 | -0.00(-9.09%) |
Nov 20, 2014 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 45,000 | +0.00(+0.00%) |
Nov 18, 2014 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Nov 17, 2014 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 129,000 | +0.00(+0.00%) |
Nov 14, 2014 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 281,000 | +0.01(+22.22%) |
Nov 13, 2014 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 70,000 | +0.01(+28.57%) |
Nov 12, 2014 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 80,000 | -0.00(-12.50%) |
Nov 11, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 | +0.00(+14.29%) |
Nov 10, 2014 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 59,000 | -0.00(-12.50%) |
Nov 07, 2014 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 48,000 | +0.00(+0.00%) |
Nov 05, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Nov 04, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 | -0.00(-11.11%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.