Oroco Resource Corp (TSV: OCO )
0.5800
+0.0400
(+7.41%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 800 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,977 | +0.00(+0.00%) |
Sep 27, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 48,000 | -0.01(-18.18%) |
Sep 22, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.01(+22.22%) | |
Sep 21, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 91,000 | +0.00(+0.00%) |
Sep 20, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,000 | +0.00(+0.00%) |
Sep 16, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Sep 14, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-18.18%) | |
Sep 13, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 120,000 | +0.00(+0.00%) |
Sep 07, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Sep 02, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.01(+22.22%) | |
Aug 31, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Aug 29, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Aug 26, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 29,000 | +0.00(+0.00%) |
Aug 25, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,200 | +0.00(+0.00%) |
Aug 24, 2016 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 153,500 | -0.00(-9.09%) |
Aug 23, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 13,500 | +0.00(+10.00%) |
Aug 22, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,400 | +0.00(+0.00%) |
Aug 19, 2016 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 41,046 | -0.00(-9.09%) |
Aug 17, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Aug 16, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 38,000 | +0.00(+0.00%) |
Aug 15, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 15,000 | +0.00(+0.00%) |
Aug 12, 2016 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 143,000 | +0.00(+10.00%) |
Aug 11, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 | -0.00(-9.09%) |
Aug 10, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 304,000 | +0.00(+0.00%) |
Aug 09, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,000 | -0.00(-8.33%) |
Aug 08, 2016 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 62,750 | +0.00(+0.00%) |
Aug 05, 2016 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 90,000 | +0.00(+9.09%) |
Aug 04, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 40,000 | +0.00(+0.00%) |
Aug 03, 2016 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 525,500 | +0.01(+22.22%) |
Aug 02, 2016 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 503,500 | -0.01(-10.00%) |
Jul 29, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Jul 28, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 8,000 | +0.00(+12.50%) |
Jul 25, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jul 21, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jul 20, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 133,000 | +0.00(+0.00%) |
Jul 19, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 27,000 | +0.00(+0.00%) |
Jul 18, 2016 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 6,600 | -0.00(-11.11%) |
Jul 15, 2016 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 77,000 | +0.01(+28.57%) |
Jul 14, 2016 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 99,000 | -0.00(-12.50%) |
Jul 12, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Jul 11, 2016 | 0.0500 | 0.0550 | 0.0400 | 0.0450 | 632,998 | -0.01(-10.00%) |
Jul 08, 2016 | 0.0450 | 0.0450 | 0.0500 | 753,000 | +0.01(+11.11%) | |
Jul 07, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 | +0.01(+28.57%) |
Jul 05, 2016 | 0.0350 | 0.0450 | 0.0350 | 0.0350 | 553,000 | -0.00(-12.50%) |
Jul 04, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 63,000 | +0.00(+14.29%) |
Jun 30, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Jun 29, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 147,000 | +0.00(+0.00%) |
Jun 28, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,000 | +0.00(+0.00%) |
Jun 27, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 67,500 | +0.00(+0.00%) |
Jun 24, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 248,000 | +0.00(+0.00%) |
Jun 23, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 | +0.00(+20.00%) |
Jun 22, 2016 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 60,000 | -0.00(-16.67%) |
Jun 21, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 82,000 | +0.00(+20.00%) |
Jun 14, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jun 06, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jun 02, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Jun 01, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 60,500 | +0.00(+20.00%) |
May 31, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 | -0.00(-16.67%) |
May 30, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 | +0.00(+0.00%) |
May 25, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
May 24, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 | -0.01(-14.29%) |
May 19, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
May 18, 2016 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 482,000 | +0.01(+33.33%) |
May 17, 2016 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 526,000 | -0.01(-25.00%) |
May 16, 2016 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 342,000 | +0.00(+14.29%) |
May 13, 2016 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 249,135 | +0.01(+16.67%) |
May 12, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,000 | +0.00(+20.00%) |
May 10, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
May 05, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
May 03, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Apr 29, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Apr 26, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Apr 21, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | |
Apr 20, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 79,000 | +0.00(+14.29%) |
Apr 19, 2016 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 190,330 | +0.01(+16.67%) |
Apr 14, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
Apr 11, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Apr 08, 2016 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 45,000 | +0.00(+0.00%) |
Apr 07, 2016 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 880,500 | +0.00(+0.00%) |
Apr 06, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,000 | -0.01(-37.50%) |
Mar 30, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Mar 29, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 | +0.01(+16.67%) |
Mar 21, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Mar 09, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Mar 08, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+0.00%) |
Mar 04, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Mar 03, 2016 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 267,000 | +0.01(+50.00%) |
Mar 02, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 97,000 | +0.00(+0.00%) |
Feb 29, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Feb 25, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Feb 24, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.01(+25.00%) |
Feb 23, 2016 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 29,000 | -0.01(-20.00%) |
Feb 19, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
Feb 17, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
Feb 16, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,700 | -0.01(-25.00%) |
Feb 12, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Feb 11, 2016 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 699,000 | +0.01(+33.33%) |
Feb 09, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Feb 08, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 90,000 | -0.01(-25.00%) |
Feb 03, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
Jan 28, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
Jan 14, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
Jan 11, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Jan 07, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Jan 04, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Dec 30, 2015 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Dec 29, 2015 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 134,600 | +0.00(+0.00%) |
Dec 23, 2015 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
Dec 21, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Dec 18, 2015 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 474,000 | +0.00(+0.00%) |
Dec 01, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Nov 26, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Nov 19, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Nov 13, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Nov 12, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) |
Nov 10, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Nov 02, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
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%) |
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.