U.S. markets closed

Oroco Resource Corp. (ORRCF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.3309-0.0335 (-9.19%)
Al cierre: 03:55PM EDT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 20240.34620.34620.32400.33090.3309713,400
15 may 20240.38940.39720.36440.36440.3644367,200
14 may 20240.38310.40970.38310.38910.3891153,700
13 may 20240.38480.39620.37380.39000.3900230,500
10 may 20240.41000.43400.41000.42650.4265106,200
09 may 20240.39580.41160.38700.38850.388559,700
08 may 20240.39790.40140.39250.39920.399247,000
07 may 20240.41960.41960.39950.40000.400053,700
06 may 20240.46000.46000.41000.41240.4124183,200
03 may 20240.46310.46310.42870.42870.428733,700
02 may 20240.44010.44750.42220.44000.440083,300
01 may 20240.44000.44720.44000.44650.446546,100
30 abr 20240.44100.46900.44010.44420.444225,600
29 abr 20240.47770.47770.44200.46000.4600164,000
26 abr 20240.44940.46390.44500.45000.450086,800
25 abr 20240.47070.47680.46370.46400.464034,700
24 abr 20240.47010.47920.46720.46720.467242,300
23 abr 20240.48610.48610.47010.48000.480060,500
22 abr 20240.47020.48360.46830.48360.48369,000
19 abr 20240.48330.49200.47200.48140.481434,700
18 abr 20240.46050.48210.46000.46000.460088,500
17 abr 20240.51000.51000.45000.46500.4650114,100
16 abr 20240.50460.50460.49010.50010.500124,700
15 abr 20240.51800.51800.48000.48000.480046,300
12 abr 20240.51290.51290.48500.48500.485066,100
11 abr 20240.47230.51710.47030.51710.517175,200
10 abr 20240.52000.52000.46400.46890.468964,600
09 abr 20240.51000.51380.50000.50550.5055111,500
08 abr 20240.47880.52760.47340.51250.512596,500
05 abr 20240.43560.47880.43560.47880.478849,700
04 abr 20240.40530.44370.38610.44000.440082,000
03 abr 20240.39060.43000.38670.40850.4085107,600
02 abr 20240.39550.39550.37000.37640.376421,100
01 abr 20240.38900.39270.36250.36250.3625121,100
28 mar 20240.38680.38680.36270.36670.366756,200
27 mar 20240.37160.38540.35000.36520.3652111,500
26 mar 20240.37010.37500.36700.37500.375016,700
25 mar 20240.38500.39420.36520.39110.391143,000
22 mar 20240.38560.39900.38560.39900.399011,600
21 mar 20240.40160.43060.39370.40600.406017,300
20 mar 20240.35350.40000.35160.38790.387946,800
19 mar 20240.44560.49880.36690.37250.3725245,700
18 mar 20240.37220.44330.37180.44330.4433191,500
15 mar 20240.35900.36860.34440.36490.364923,700
14 mar 20240.33910.36090.33740.35900.359089,600
13 mar 20240.28820.33400.28820.32900.3290157,800
12 mar 20240.29000.30300.29000.29800.298069,900
11 mar 20240.28200.28510.27330.28510.285163,400
08 mar 20240.27500.28000.27000.27000.270095,300
07 mar 20240.27760.28000.27360.28000.280053,500
06 mar 20240.27960.28310.27960.28310.283124,800
05 mar 20240.28000.28130.27500.27850.278550,500
04 mar 20240.28610.28840.27850.28100.281071,100
01 mar 20240.28500.29200.28480.29200.292015,300
29 feb 20240.28770.28770.28670.28670.28679,500
28 feb 20240.28010.29360.28010.29360.2936104,200
27 feb 20240.27790.28400.27300.28400.284021,100
26 feb 20240.29000.29000.28100.28100.281042,500
23 feb 20240.28780.29370.28780.29370.29374,900
22 feb 20240.30090.30180.28170.29010.290141,300
21 feb 20240.29220.29220.28500.28500.28502,000
20 feb 20240.28010.28990.27750.28500.2850125,300
16 feb 20240.28000.28990.27100.28990.2899114,700
15 feb 20240.27820.29350.27820.29350.29359,500
14 feb 20240.28300.28300.26950.27210.272131,500
13 feb 20240.27720.28250.26940.28250.28259,100
12 feb 20240.27550.28800.27550.28800.288011,600
09 feb 20240.27610.28850.26630.28850.2885140,400
08 feb 20240.27850.28110.27660.27660.276689,400
07 feb 20240.29200.29500.27830.28010.280159,400
06 feb 20240.28870.30000.28450.29990.299999,900
05 feb 20240.29500.29780.28010.28010.2801108,700
02 feb 20240.29840.29950.29000.29950.299539,200
01 feb 20240.29310.30000.29310.30000.300015,500
31 ene 20240.29740.29740.28910.29740.297463,200
30 ene 20240.29740.29740.28670.28700.287032,400
29 ene 20240.29680.29770.28770.29740.297432,700
26 ene 20240.29570.29570.29000.29500.295010,900
25 ene 20240.28680.29500.28680.29500.29503,100
24 ene 20240.29300.30350.29300.30180.301863,100
23 ene 20240.30490.30490.28930.29300.293011,700
22 ene 20240.30740.30740.29000.29000.29004,200
19 ene 20240.30000.30000.28050.29650.296567,500
18 ene 20240.30500.31140.30000.31140.311440,200
17 ene 20240.31080.31080.30000.30000.300025,600
16 ene 20240.31230.32000.30500.30960.309657,600
12 ene 20240.31380.31960.31220.31960.319682,600
11 ene 20240.31830.32780.31250.31330.31339,200
10 ene 20240.32900.32900.31910.31910.319125,500
09 ene 20240.32250.33780.32250.32990.3299151,800
08 ene 20240.32480.33200.32480.32750.327546,000
05 ene 20240.33780.33780.32760.32900.329060,600
04 ene 20240.30200.33770.30080.33600.3360136,800
03 ene 20240.30360.30360.30000.30000.3000190,700
02 ene 20240.28420.31420.28420.30460.3046164,500
29 dic 20230.28470.29100.27150.27150.2715149,200
28 dic 20230.28790.28980.28160.28490.2849119,800
27 dic 20230.28940.29430.28000.28940.2894273,000
26 dic 20230.29500.31500.27970.28000.2800151,800
22 dic 20230.29390.30000.29000.29670.296735,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...