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 29, 2017 0.0800 0.0850 0.0750 0.0750 107,693 -0.01(-11.76%)
Sep 28, 2017 0.0750 0.0850 0.0750 0.0850 316,000 +0.01(+21.43%)
Sep 27, 2017 0.0700 0.0750 0.0700 0.0700 479,700 +0.00(+0.00%)
Sep 26, 2017 0.0650 0.0700 0.0650 0.0700 99,000 +0.01(+7.69%)
Sep 25, 2017 0.0600 0.0650 0.0600 0.0650 445,000 +0.01(+8.33%)
Sep 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 20, 2017 0.0600 0.0600 0.0550 0.0600 85,000 +0.00(+0.00%)
Sep 19, 2017 0.0600 0.0600 0.0600 0.0600 82,000 +0.00(+0.00%)
Sep 18, 2017 0.0650 0.0650 0.0600 0.0600 135,000 -0.01(-7.69%)
Sep 15, 2017 0.0650 0.0650 0.0650 0.0650 87,000 -0.01(-7.14%)
Sep 14, 2017 0.0650 0.0700 0.0650 0.0700 10,800 +0.01(+7.69%)
Sep 13, 2017 0.0650 0.0650 0.0550 0.0650 67,000 +0.01(+8.33%)
Sep 12, 2017 0.0650 0.0650 0.0600 0.0600 202,000 +0.00(+0.00%)
Sep 11, 2017 0.0600 0.0600 0.0600 0.0600 100,000 +0.01(+20.00%)
Sep 08, 2017 0.0600 0.0600 0.0500 0.0500 251,000 +0.00(+0.00%)
Sep 07, 2017 0.0600 0.0600 0.0500 0.0500 253,000 -0.01(-16.67%)
Sep 06, 2017 0.0600 0.0600 0.0600 0.0600 82,000 +0.00(+0.00%)
Sep 05, 2017 0.0600 0.0600 0.0600 0.0600 1,800 +0.00(+9.09%)
Sep 01, 2017 0.0500 0.0500 0.0550 75,000 +0.00(+10.00%)
Aug 31, 2017 0.0500 0.0550 0.0500 0.0500 548,400 +0.01(+11.11%)
Aug 30, 2017 0.0500 0.0500 0.0450 0.0450 170,000 -0.01(-10.00%)
Aug 29, 2017 0.0500 0.0500 0.0500 0.0500 60,000 +0.01(+11.11%)
Aug 28, 2017 0.0450 0.0450 0.0450 0.0450 178,000 -0.01(-10.00%)
Aug 25, 2017 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
Aug 24, 2017 0.0500 0.0550 0.0500 0.0550 25,000 +0.01(+22.22%)
Aug 23, 2017 0.0450 0.0450 0.0450 0.0450 94,000 +0.00(+0.00%)
Aug 22, 2017 0.0500 0.0500 0.0450 0.0450 419,600 -0.01(-10.00%)
Aug 21, 2017 0.0500 0.0500 0.0500 0.0500 184,500 +0.01(+11.11%)
Aug 18, 2017 0.0450 0.0450 0.0450 0.0450 42,900 +0.00(+0.00%)
Aug 17, 2017 0.0350 0.0450 0.0350 0.0450 154,500 +0.00(+12.50%)
Aug 16, 2017 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+0.00%)
Aug 14, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 08, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 03, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 02, 2017 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Aug 01, 2017 0.0350 0.0400 0.0350 0.0400 84,000 +0.00(+14.29%)
Jul 31, 2017 0.0350 0.0350 0.0350 0.0350 46,000 +0.00(+0.00%)
Jul 28, 2017 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jul 25, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 21, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 19, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 17, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 11, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 04, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 03, 2017 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 30, 2017 0.0350 0.0350 0.0350 0.0350 3,055 +0.00(+0.00%)
Jun 27, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 23, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 21, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 19, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 13, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 12, 2017 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Jun 09, 2017 0.0350 0.0350 0.0350 0.0350 161,000 +0.00(+0.00%)
Jun 07, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 05, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 31, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2017 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
May 12, 2017 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
May 11, 2017 0.0300 0.0300 0.0300 0.0300 544,955 -0.01(-25.00%)
May 10, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 09, 2017 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
May 03, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 02, 2017 0.0350 0.0350 0.0350 0.0350 138,000 +0.00(+0.00%)
Apr 28, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 25, 2017 0.0350 0.0350 0.0350 700 +0.00(+0.00%)
Apr 21, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 19, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 13, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 07, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 06, 2017 0.0350 0.0350 0.0350 0.0350 89,000 -0.00(-12.50%)
Apr 04, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 31, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 30, 2017 0.0350 0.0350 0.0350 0.0350 90,000 -0.00(-12.50%)
Mar 27, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 24, 2017 0.0350 0.0350 0.0350 0.0350 35,000 -0.01(-22.22%)
Mar 17, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 16, 2017 0.0300 0.0400 0.0300 0.0400 483,000 +0.01(+33.33%)
Mar 14, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 08, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 07, 2017 0.0300 0.0300 0.0300 0.0300 103,000 -0.01(-14.29%)
Mar 06, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Mar 03, 2017 0.0300 0.0300 0.0300 0.0300 5,070 +0.00(+0.00%)
Mar 02, 2017 0.0300 0.0300 0.0300 0.0300 14,000 -0.01(-14.29%)
Mar 01, 2017 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Feb 28, 2017 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Feb 27, 2017 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Feb 24, 2017 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Feb 22, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 21, 2017 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Feb 17, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 16, 2017 0.0400 0.0400 0.0350 0.0350 33,000 +0.00(+0.00%)
Feb 13, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 10, 2017 0.0400 0.0400 0.0350 0.0350 86,500 -0.01(-22.22%)
Feb 09, 2017 0.0400 0.0450 0.0400 0.0450 99,000 +0.01(+28.57%)
Feb 08, 2017 0.0400 0.0400 0.0350 0.0350 12,500 -0.00(-12.50%)
Feb 06, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 03, 2017 0.0400 0.0400 0.0350 0.0350 4,000 +0.00(+0.00%)
Jan 17, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 16, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-20.00%)
Jan 13, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Jan 12, 2017 0.0350 0.0450 0.0300 0.0450 237,000 +0.01(+50.00%)
Jan 11, 2017 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jan 09, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 05, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 04, 2017 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Jan 03, 2017 0.0300 0.0300 0.0250 0.0250 171,500 -0.00(-16.67%)
Dec 30, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Dec 29, 2016 0.0200 0.0200 0.0200 0.0200 90,000 +0.00(+0.00%)
Dec 28, 2016 0.0250 0.0250 0.0200 0.0200 288,200 -0.01(-20.00%)
Dec 23, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 22, 2016 0.0250 0.0250 0.0250 0.0250 33,000 +0.00(+0.00%)
Dec 20, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 19, 2016 0.0250 0.0250 0.0250 0.0250 14,000 +0.00(+0.00%)
Dec 16, 2016 0.0200 0.0250 0.0200 0.0250 45,000 +0.00(+0.00%)
Dec 15, 2016 0.0250 0.0250 0.0250 0.0250 44,000 +0.00(+0.00%)
Dec 14, 2016 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Dec 12, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 06, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 05, 2016 0.0250 0.0250 0.0250 0.0250 75,000 -0.00(-16.67%)
Nov 29, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 28, 2016 0.0250 0.0250 0.0250 0.0250 111,000 -0.00(-16.67%)
Nov 24, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 23, 2016 0.0300 0.0300 0.0300 0.0300 55,000 -0.01(-14.29%)
Nov 16, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 14, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 11, 2016 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Nov 10, 2016 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Nov 03, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 02, 2016 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Oct 31, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 27, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 26, 2016 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
Oct 24, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 12, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 11, 2016 0.0400 0.0400 0.0400 0.0400 202,000 +0.00(+0.00%)
Oct 04, 2016 0.0400 0.0400 0.0400 0 -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.