Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oroco Resource Corp (TSV: OCO )

0.6100 -0.0200 (-3.17%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 0.1050 0.1350 0.1000 0.1350 50,000 +0.04(+35.00%)
Sep 29, 2008 0.1150 0.1200 0.1000 0.1000 161,500 -0.02(-16.67%)
Sep 26, 2008 0.1100 0.1200 0.1100 0.1200 165,000 +0.01(+9.09%)
Sep 25, 2008 0.1350 0.1350 0.1000 0.1100 1,157,000 -0.03(-21.43%)
Sep 24, 2008 0.1700 0.1700 0.1200 0.1400 1,324,500 -0.03(-17.65%)
Sep 23, 2008 0.1500 0.1700 0.1500 0.1700 10,000 +0.01(+3.03%)
Sep 22, 2008 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Sep 19, 2008 0.1200 0.1700 0.1200 0.1700 50,500 +0.00(+0.00%)
Sep 18, 2008 0.1950 0.2000 0.1700 0.1700 15,000 -0.04(-19.05%)
Sep 17, 2008 0.1700 0.2100 0.1700 0.2100 51,000 -0.01(-4.55%)
Sep 16, 2008 0.1950 0.2200 0.1950 0.2200 1,000 +0.00(+0.00%)
Sep 15, 2008 0.2200 0.2200 0.2200 0.2200 500 -0.01(-6.38%)
Sep 12, 2008 0.2300 0.2600 0.2300 0.2350 3,000 -0.05(-18.97%)
Sep 11, 2008 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-1.69%)
Sep 10, 2008 0.2600 0.2950 0.2600 0.2950 17,000 +0.04(+18.00%)
Sep 09, 2008 0.3200 0.3200 0.2500 0.2500 96,000 -0.07(-21.88%)
Sep 08, 2008 0.3500 0.3500 0.3100 0.3200 25,500 -0.03(-8.57%)
Sep 05, 2008 0.4100 0.4100 0.3500 0.3500 5,000 -0.06(-14.63%)
Sep 04, 2008 0.4100 0.4100 0.4100 0.4100 1,000 +0.09(+28.12%)
Sep 03, 2008 0.3200 0 +0.00(+0.00%)
Sep 02, 2008 0.3200 0.3200 0.3000 0.3200 77,000 +0.00(+0.00%)
Aug 29, 2008 0.3450 0.3500 0.3200 0.3200 38,000 +0.02(+6.67%)
Aug 28, 2008 0.3000 0 +0.00(+0.00%)
Aug 27, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Aug 26, 2008 0.3000 0.3000 0.3000 0.3000 8,000 -0.01(-1.64%)
Aug 25, 2008 0.3050 0.3050 0.3050 0.3050 10,000 +0.01(+1.67%)
Aug 22, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Aug 21, 2008 0.3000 0.3000 0.3000 0.3000 15,000 -0.05(-14.29%)
Aug 20, 2008 0.2500 0.3500 0.2500 0.3500 23,040 +0.00(+0.00%)
Aug 19, 2008 0.3200 0.3500 0.3200 0.3500 7,000 +0.00(+0.00%)
Aug 18, 2008 0.3500 0.3500 0.3500 0.3500 8,000 +0.02(+6.06%)
Aug 15, 2008 0.3500 0.3500 0.3300 0.3300 3,000 -0.04(-12.00%)
Aug 14, 2008 0.3750 0 +0.05(+17.19%)
Aug 13, 2008 0.3750 0.3750 0.3200 0.3200 0 -0.05(-14.67%)
Aug 12, 2008 0.3700 0.3750 0.3700 0.3750 2,900 +0.05(+17.19%)
Aug 11, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 08, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 07, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 06, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 05, 2008 0.3750 0.3750 0.3200 0.3200 18,500 -0.03(-8.57%)
Aug 04, 2008 0.3500 0.3500 0.3500 0.3500 13,000 +0.00(+0.00%)
Aug 01, 2008 0.3500 0.3500 0.3500 0.3500 13,000 +0.00(+0.00%)
Jul 31, 2008 0.3500 0.3500 0.3500 0.3500 6,000 +0.01(+1.45%)
Jul 30, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jul 29, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jul 28, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jul 25, 2008 0.3450 0.3450 0.3100 0.3450 11,000 +0.00(+0.00%)
Jul 24, 2008 0.3450 0.3450 0.3450 0.3450 225 +0.00(+0.00%)
Jul 23, 2008 0.3450 0.3450 0.3450 0.3450 3,000 -0.03(-8.00%)
Jul 22, 2008 0.3750 0.3750 0.3750 0.3750 10,000 -0.03(-6.25%)
Jul 21, 2008 0.4000 0.4000 0.4000 0.4000 5,000 -0.01(-2.44%)
Jul 18, 2008 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jul 17, 2008 0.4200 0.4200 0.4100 0.4100 9,000 -0.01(-2.38%)
Jul 16, 2008 0.4500 0.4500 0.4200 0.4200 4,500 +0.01(+3.70%)
Jul 15, 2008 0.4400 0.4400 0.4050 0.4050 20,000 -0.04(-10.00%)
Jul 14, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Jul 11, 2008 0.4100 0.4600 0.4100 0.4500 36,000 +0.04(+9.76%)
Jul 10, 2008 0.3650 0.4500 0.3650 0.4100 71,500 -0.01(-2.38%)
Jul 09, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 08, 2008 0.3750 0.4200 0.3750 0.4200 45,000 -0.03(-6.67%)
Jul 07, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 04, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 03, 2008 0.4500 0.4500 0.4500 0.4500 16,200 +0.00(+0.00%)
Jul 02, 2008 0.4000 0.4500 0.3550 0.4500 11,000 +0.05(+12.50%)
Jul 01, 2008 0.4200 0.4200 0.3500 0.4000 17,000 +0.00(+0.00%)
Jun 30, 2008 0.4200 0.4200 0.3500 0.4000 17,000 -0.04(-9.09%)
Jun 27, 2008 0.4500 0.4500 0.4400 0.4400 10,000 -0.04(-9.28%)
Jun 26, 2008 0.4400 0.4850 0.4400 0.4850 17,000 +0.02(+5.43%)
Jun 25, 2008 0.4600 0.4600 0.4600 0.4600 5,000 +0.02(+4.55%)
Jun 24, 2008 0.4400 0.4400 0.4400 0.4400 3,500 -0.01(-2.22%)
Jun 23, 2008 0.4500 0.4500 0.4500 0.4500 10,000 -0.03(-6.25%)
Jun 20, 2008 0.4500 0.4800 0.4400 0.4800 42,700 +0.03(+6.67%)
Jun 19, 2008 0.4500 0.4500 0.4500 0.4500 10,000 -0.01(-2.17%)
Jun 18, 2008 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 17, 2008 0.4900 0.4900 0.4450 0.4600 12,000 +0.02(+4.55%)
Jun 16, 2008 0.4700 0.4700 0.4400 0.4400 28,337 -0.06(-12.00%)
Jun 13, 2008 0.5000 0.5000 0.5000 0.5000 20,000 +0.00(+0.00%)
Jun 12, 2008 0.4900 0.5000 0.4900 0.5000 48,500 +0.01(+2.04%)
Jun 11, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jun 10, 2008 0.4900 0.4900 0.4900 0.4900 5,058 +0.00(+0.00%)
Jun 09, 2008 0.5000 0.5000 0.4900 0.4900 36,442 -0.01(-2.00%)
Jun 06, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 05, 2008 0.5000 0.5000 0.5000 0.5000 6,000 +0.06(+13.64%)
Jun 04, 2008 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 03, 2008 0.4400 0.4400 0.4400 0.4400 2,000 -0.03(-6.38%)
Jun 02, 2008 0.5000 0.5000 0.4700 0.4700 60,000 -0.01(-2.08%)
May 30, 2008 0.4800 0.4800 0.4800 0.4800 17,000 +0.00(+0.00%)
May 29, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 28, 2008 0.4800 0.4800 0.4750 0.4800 21,500 +0.00(+0.00%)
May 27, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 26, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 23, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 22, 2008 0.4800 0.4800 0.4800 0.4800 15,000 +0.00(+0.00%)
May 21, 2008 0.5000 0.5000 0.4800 0.4800 19,000 -0.06(-11.11%)
May 20, 2008 0.5400 0.5400 0.5400 0.5400 18,500 +0.04(+8.00%)
May 19, 2008 0.5000 0.5000 0.5000 0.5000 8,000 +0.00(+0.00%)
May 16, 2008 0.5000 0.5000 0.5000 0.5000 8,000 -0.02(-3.85%)
May 15, 2008 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
May 14, 2008 0.5200 0.5200 0.5200 0.5200 20,000 -0.03(-5.45%)
May 13, 2008 0.5500 0.5500 0.5500 0.5500 5,000 +0.05(+10.00%)
May 12, 2008 0.5000 0.5000 0.5000 0.5000 7,500 -0.05(-9.09%)
May 09, 2008 0.5000 0.5500 0.5000 0.5500 15,000 +0.05(+10.00%)
May 08, 2008 0.5500 0.5500 0.5000 0.5000 28,000 +0.02(+4.17%)
May 07, 2008 0.4900 0.4900 0.4800 0.4800 15,000 +0.00(+0.00%)
May 06, 2008 0.5000 0.5000 0.4800 0.4800 10,000 -0.02(-4.00%)
May 05, 2008 0.4850 0.5000 0.4850 0.5000 25,000 -0.05(-9.09%)
May 02, 2008 0.5500 0.5500 0.5500 0.5500 4,500 +0.00(+0.00%)
May 01, 2008 0.5500 0.5500 0.5500 0.5500 18,500 +0.00(+0.00%)
Apr 30, 2008 0.5500 0.5500 0.5500 0.5500 12,500 +0.00(+0.00%)
Apr 29, 2008 0.5500 0.5600 0.5400 0.5500 101,500 -0.01(-1.79%)
Apr 28, 2008 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Apr 25, 2008 0.5600 0.5600 0.5600 0.5600 5,040 +0.01(+1.82%)
Apr 24, 2008 0.5600 0.5600 0.5500 0.5500 40,000 -0.02(-3.51%)
Apr 23, 2008 0.5600 0.5700 0.5500 0.5700 96,500 +0.00(+0.00%)
Apr 22, 2008 0.5700 0.5700 0.5500 0.5700 65,000 -0.03(-5.00%)
Apr 21, 2008 0.5700 0.6000 0.5700 0.6000 16,000 +0.03(+5.26%)
Apr 18, 2008 0.5900 0.6000 0.5700 0.5700 15,000 -0.01(-1.72%)
Apr 17, 2008 0.6000 0.6000 0.5600 0.5800 35,000 -0.02(-3.33%)
Apr 16, 2008 0.6400 0.6500 0.6000 0.6000 4,000 -0.01(-1.64%)
Apr 15, 2008 0.5800 0.6100 0.5600 0.6100 58,000 +0.04(+7.02%)
Apr 14, 2008 0.5700 0.6000 0.5700 0.5700 12,125 -0.02(-3.39%)
Apr 11, 2008 0.6000 0.6000 0.5800 0.5900 139,000 +0.01(+1.72%)
Apr 10, 2008 0.6000 0.6000 0.5700 0.5800 190,972 +0.00(+0.00%)
Apr 09, 2008 0.5900 0.6100 0.5800 0.5800 15,000 -0.01(-1.69%)
Apr 08, 2008 0.5900 0.5900 0.5900 0.5900 6,000 +0.01(+1.72%)
Apr 07, 2008 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Apr 04, 2008 0.6200 0.6200 0.5800 0.5800 53,500 +0.00(+0.00%)
Apr 03, 2008 0.5800 0.5800 0.5800 0.5800 2,000 +0.01(+1.75%)
Apr 02, 2008 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 01, 2008 0.5700 0.5700 0.5700 0.5700 25,590 -0.01(-1.72%)
Mar 31, 2008 0.5800 0.5800 0.5800 0.5800 65,080 +0.00(+0.00%)
Mar 28, 2008 0.5900 0.5900 0.5800 0.5800 17,000 -0.02(-3.33%)
Mar 27, 2008 0.6000 0.6100 0.6000 0.6000 37,400 -0.03(-4.76%)
Mar 26, 2008 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Mar 25, 2008 0.6400 0.6500 0.6100 0.6300 33,000 +0.05(+8.62%)
Mar 24, 2008 0.6200 0.6200 0.5700 0.5800 25,000 -0.04(-6.45%)
Mar 21, 2008 0.6200 0.6200 0.6200 0.6200 1,000 +0.00(+0.00%)
Mar 20, 2008 0.6200 0.6200 0.6200 0.6200 1,000 +0.04(+6.90%)
Mar 19, 2008 0.5800 0.5800 0.5700 0.5800 15,000 -0.01(-1.69%)
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.