Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Oroco Resource Corp. (ORRCF)

Compare
0.2901
+0.0089
+(3.17%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.30890.30890.28120.29010.290174,300
Apr 16, 20250.30000.31740.29510.30190.3019126,200
Apr 15, 20250.31000.31530.29000.30980.3098120,000
Apr 14, 20250.28000.31450.28000.30600.3060297,400
Apr 11, 20250.26890.27000.26060.27000.270067,300
Apr 10, 20250.27830.27830.25010.25450.254597,900
Apr 9, 20250.23570.27000.22520.26700.2670123,000
Apr 8, 20250.25430.26000.22000.22200.2220256,900
Apr 7, 20250.25000.25870.23000.24070.2407123,600
Apr 4, 20250.27380.33000.23000.23000.2300339,200
Apr 3, 20250.33400.33400.29000.29250.2925524,500
Apr 2, 20250.35800.35800.32110.34030.3403203,200
Apr 1, 20250.36300.36300.32420.34380.3438343,500
Mar 31, 20250.31840.35560.31840.32680.32681,046,000
Mar 28, 20250.32000.32400.31000.31810.3181292,200
Mar 27, 20250.28840.30210.27150.30130.3013343,500
Mar 26, 20250.27590.31090.27480.29300.2930389,000
Mar 25, 20250.27350.27780.26000.27780.277892,100
Mar 24, 20250.25780.27290.25420.27000.2700174,300
Mar 21, 20250.24110.26000.23100.25790.257931,400
Mar 20, 20250.26000.26200.25000.25000.250048,500
Mar 19, 20250.23550.27040.23550.26000.2600342,900
Mar 18, 20250.22780.25000.22780.25000.250061,400
Mar 17, 20250.22800.23350.22560.22900.2290152,800
Mar 14, 20250.19900.22790.19900.22000.220094,600
Mar 13, 20250.22410.22660.22000.22100.221075,000
Mar 12, 20250.22000.22410.21810.22160.2216106,900
Mar 11, 20250.20950.22790.20950.21130.2113261,600
Mar 10, 20250.21440.22000.20910.21510.215148,700
Mar 7, 20250.18720.21700.18720.21000.2100235,300
Mar 6, 20250.18950.19210.18530.18800.1880291,000
Mar 5, 20250.18850.19700.17500.18890.1889375,800
Mar 4, 20250.18960.18960.17810.18250.1825114,900
Mar 3, 20250.21350.21350.18530.18530.1853106,600
Feb 28, 20250.20000.20960.18500.19360.1936141,000
Feb 27, 20250.18420.20210.18000.20210.2021117,200
Feb 26, 20250.18500.19170.18000.18350.183547,400
Feb 25, 20250.20930.21110.18000.19100.1910158,500
Feb 24, 20250.20000.23990.19940.21100.2110460,300
Feb 21, 20250.21300.21300.18020.18020.1802379,600
Feb 20, 20250.17700.19600.17100.19600.1960372,700
Feb 19, 20250.18750.19120.17200.17650.1765189,800
Feb 18, 20250.18380.19420.18330.19340.193458,600
Feb 14, 20250.18220.18670.17300.18230.1823106,000
Feb 13, 20250.18000.18200.17300.18200.1820138,000
Feb 12, 20250.17060.18940.17060.18190.1819263,800
Feb 11, 20250.16820.17110.16500.17110.1711219,900
Feb 10, 20250.16200.17090.16200.16740.1674288,700
Feb 7, 20250.16320.16930.16000.16630.1663586,400
Feb 6, 20250.17340.18110.16420.16610.1661933,100
Feb 5, 20250.21500.21500.19100.19100.1910501,600
Feb 4, 20250.19870.20700.19500.19500.1950211,300
Feb 3, 20250.20000.20130.19460.20000.2000328,400
Jan 31, 20250.21100.21110.19830.20000.2000974,000
Jan 30, 20250.20690.21400.20690.20700.207037,100
Jan 29, 20250.20940.22110.20940.21990.2199122,700
Jan 28, 20250.21510.21800.20940.21700.2170359,700
Jan 27, 20250.22170.23600.21140.21800.2180631,000
Jan 24, 20250.22170.23200.22170.22710.2271447,300
Jan 23, 20250.23000.23700.22460.22520.225256,200
Jan 22, 20250.22880.23730.22780.23730.237314,300
Jan 21, 20250.22950.25150.22010.25150.251590,800
Jan 17, 20250.22950.24200.22950.24200.242023,000
Jan 16, 20250.24810.25000.22680.23000.2300299,000
Jan 15, 20250.25200.25510.23500.25000.2500144,900
Jan 14, 20250.26750.26770.23630.24000.2400131,300
Jan 13, 20250.25210.26600.24950.26600.2660104,900
Jan 10, 20250.24880.26000.24500.26000.2600236,000
Jan 8, 20250.21430.22160.21430.22000.220095,400
Jan 7, 20250.22140.22140.21850.21890.21891,100
Jan 6, 20250.20670.21000.20130.20710.207194,300
Jan 3, 20250.19910.20810.19500.20810.2081353,400
Jan 2, 20250.19000.19840.16680.19840.1984752,700
Dec 31, 20240.19000.19000.17280.18500.1850332,700
Dec 30, 20240.19000.19500.18720.18720.1872108,600
Dec 27, 20240.20060.20060.19350.19800.1980113,700
Dec 26, 20240.22280.22280.18130.18130.1813282,300
Dec 24, 20240.20810.21030.20810.20920.20924,600
Dec 23, 20240.20380.22130.19980.20550.205583,400
Dec 20, 20240.19500.21260.19500.20500.205071,800
Dec 19, 20240.17500.19190.17500.18350.183572,400
Dec 18, 20240.18170.18170.17500.18000.1800138,700
Dec 17, 20240.18150.18670.18110.18420.1842214,300
Dec 16, 20240.18900.19410.18480.18790.1879262,100
Dec 13, 20240.19880.20000.18750.19050.1905387,800
Dec 12, 20240.20000.21770.19840.20600.2060217,100
Dec 11, 20240.21000.21660.20890.21350.213523,100
Dec 10, 20240.21280.21280.20150.21040.210447,500
Dec 9, 20240.23000.23000.21970.22420.224246,600
Dec 6, 20240.23000.24000.23000.24000.2400129,500
Dec 5, 20240.23000.23700.22640.23700.237051,800
Dec 4, 20240.23000.23000.22020.23000.230011,200
Dec 3, 20240.20100.22000.20100.22000.220058,000
Dec 2, 20240.19810.20810.19230.20000.2000191,300
Nov 29, 20240.19980.19980.19980.19980.199827,000
Nov 27, 20240.19240.20980.19230.19230.1923534,600
Nov 26, 20240.20930.20930.19240.19470.1947125,700
Nov 25, 20240.20000.20460.19500.20280.202878,200
Nov 22, 20240.21140.21680.20950.21000.210098,900
Nov 21, 20240.20000.20120.19240.20000.200085,700
Nov 20, 20240.21000.21000.19750.20730.2073100,300
Nov 19, 20240.21500.22000.20220.21300.213092,600
Nov 18, 20240.20250.22900.20000.21980.2198305,200
Nov 15, 20240.20000.20960.19260.20350.2035114,100
Nov 14, 20240.19000.20270.19000.19520.1952155,500
Nov 13, 20240.21000.21000.18420.19260.1926329,600
Nov 12, 20240.21600.22000.21050.21370.2137107,600
Nov 11, 20240.23000.23510.20220.21620.2162691,800
Nov 8, 20240.23440.23750.23440.23440.2344153,300
Nov 7, 20240.23770.23810.23570.23600.236078,700
Nov 6, 20240.24000.24000.23670.23670.236730,200
Nov 5, 20240.24250.24540.23760.24370.243748,800
Nov 4, 20240.24180.24400.24100.24400.244033,100
Nov 1, 20240.24490.25000.23000.23880.2388222,300
Oct 31, 20240.23990.23990.23720.23720.2372152,500
Oct 30, 20240.24800.24990.24150.24210.242198,100
Oct 29, 20240.24600.25000.24600.24900.2490148,500
Oct 28, 20240.25000.25000.24160.24310.2431166,100
Oct 25, 20240.25440.25440.23740.24080.2408182,600
Oct 24, 20240.25530.25530.24000.24870.248718,200
Oct 23, 20240.25000.25000.25000.25000.250010,000
Oct 22, 20240.25290.25290.25000.25000.250030,900
Oct 21, 20240.25500.25500.24520.24610.246125,400
Oct 18, 20240.25900.26000.25000.25780.257853,900
Oct 17, 20240.26190.26190.25000.25700.2570212,300
Oct 16, 20240.24700.26230.24580.26230.2623295,200
Oct 15, 20240.24170.24800.24170.24390.243911,800
Oct 14, 20240.25980.25980.24460.24710.247150,600
Oct 11, 20240.25000.25500.25000.25480.254816,200
Oct 10, 20240.25010.25820.25000.25000.250085,200
Oct 9, 20240.25800.26070.25800.25900.259027,200
Oct 8, 20240.26120.26820.26120.26130.261318,200
Oct 7, 20240.25000.25560.25000.25560.255656,800
Oct 4, 20240.25000.25870.24180.25000.250048,000
Oct 3, 20240.25140.25140.24860.25000.250018,900
Oct 2, 20240.24840.26700.24840.25000.250016,000
Oct 1, 20240.25500.25680.24210.24510.2451139,600
Sep 30, 20240.25000.26160.25000.25500.255034,200
Sep 27, 20240.25000.27400.25000.27140.2714310,100
Sep 26, 20240.25880.26110.24940.26040.2604130,600
Sep 25, 20240.25000.26010.24860.26010.260155,100
Sep 24, 20240.25000.25720.24350.25320.253267,100
Sep 23, 20240.24300.24300.24300.24300.2430-
Sep 20, 20240.25220.25850.24240.24300.243067,500
Sep 19, 20240.24470.26000.24470.25000.250074,000
Sep 18, 20240.24260.25000.23880.24860.248682,600
Sep 17, 20240.24950.24950.23740.24040.2404200,100
Sep 16, 20240.24730.24730.24540.24540.245421,300
Sep 13, 20240.24660.24810.24260.24720.247256,700
Sep 12, 20240.24730.25000.24730.25000.2500192,500
Sep 11, 20240.24740.25260.24730.25140.251474,900
Sep 10, 20240.24730.25000.24730.25000.250063,600
Sep 9, 20240.25500.26000.24730.26000.2600173,300
Sep 6, 20240.24750.26000.24750.25500.255059,000
Sep 5, 20240.25900.27100.25900.27000.270021,000
Sep 4, 20240.26560.26560.26430.26430.26438,100
Sep 3, 20240.28000.28000.26110.26110.261155,700
Aug 30, 20240.27000.27880.27000.27280.2728125,800
Aug 29, 20240.25940.27000.25670.27000.270063,100
Aug 28, 20240.26510.26690.25350.25840.2584311,000
Aug 27, 20240.26150.27170.25780.26430.2643318,600
Aug 26, 20240.26510.28000.26350.26350.2635108,500
Aug 23, 20240.27500.27530.26510.26970.269771,000
Aug 22, 20240.27110.27600.26900.27000.270078,100
Aug 21, 20240.29260.29260.27200.27640.2764171,800
Aug 20, 20240.28000.29000.27000.27700.2770267,400
Aug 19, 20240.25920.27080.25560.26090.260924,700
Aug 16, 20240.25520.26430.25520.26370.263796,400
Aug 15, 20240.25520.26500.25520.26400.2640106,000
Aug 14, 20240.25630.26000.25630.26000.260016,200
Aug 13, 20240.26000.26000.26000.26000.26001,000
Aug 12, 20240.26150.26150.25250.25490.254914,000
Aug 9, 20240.26000.26000.25680.25680.256826,400
Aug 8, 20240.25580.25580.25420.25420.254251,500
Aug 7, 20240.25250.26120.25000.25410.254174,100
Aug 6, 20240.25410.25410.25280.25300.253053,700
Aug 5, 20240.26470.29750.23710.25200.2520181,300
Aug 2, 20240.25000.25000.24150.24890.248949,100
Aug 1, 20240.25500.25510.24170.24170.241737,300
Jul 31, 20240.24560.25500.24210.25500.2550106,800
Jul 30, 20240.24320.25000.23100.25000.2500104,500
Jul 29, 20240.24300.24470.23320.23540.2354199,800
Jul 26, 20240.24010.24650.24010.24650.2465151,900
Jul 25, 20240.24000.24880.23750.23870.238773,300
Jul 24, 20240.24510.25000.23860.23860.2386340,400
Jul 23, 20240.24220.25000.24220.24370.243780,500
Jul 22, 20240.25750.25850.24230.24700.2470185,100
Jul 19, 20240.26000.26000.25000.26000.2600101,300
Jul 18, 20240.27000.27000.26000.26000.260071,600
Jul 17, 20240.26140.26810.26000.26000.2600101,800
Jul 16, 20240.27000.27000.26010.26250.2625167,500
Jul 15, 20240.28590.28590.26600.26870.268737,200
Jul 12, 20240.27520.28030.26450.26500.265077,600
Jul 11, 20240.27000.28700.26500.26500.265093,400
Jul 10, 20240.27510.28430.27200.27200.272098,100
Jul 9, 20240.28000.28000.27650.28000.280017,700
Jul 8, 20240.28110.28110.27810.28100.281012,300
Jul 5, 20240.27240.28900.27240.28900.289063,100
Jul 3, 20240.26370.27240.26250.27240.272494,100
Jul 2, 20240.26420.27140.26010.26740.267415,300
Jul 1, 20240.26040.26040.26040.26040.2604-
Jun 28, 20240.26100.26110.26010.26040.260458,800
Jun 27, 20240.26100.26100.26100.26100.261010,500
Jun 26, 20240.26920.27350.26320.26320.263217,200
Jun 25, 20240.27250.27250.26230.26230.262351,900
Jun 24, 20240.25830.28160.25830.27360.273669,400
Jun 21, 20240.26790.28070.24690.27390.2739172,300
Jun 20, 20240.26430.27220.26010.27000.2700135,400
Jun 18, 20240.26750.27020.26750.27020.270219,800
Jun 17, 20240.26810.27150.26700.26800.268038,100
Jun 14, 20240.28000.28000.26820.26820.268248,700
Jun 13, 20240.27500.28000.27270.28000.280032,500
Jun 12, 20240.28790.29050.27500.28000.2800184,100
Jun 11, 20240.30140.30140.29000.29000.290099,600
Jun 10, 20240.31000.31000.29360.29360.293699,500
Jun 7, 20240.29720.31170.29720.31170.311788,400
Jun 6, 20240.30500.30930.29940.30000.300019,800
Jun 5, 20240.30150.30480.30150.30480.30486,300
Jun 4, 20240.30330.31000.30000.30000.3000314,300
Jun 3, 20240.33000.33000.30510.30740.3074118,700
May 31, 20240.31370.31710.31370.31710.317119,900
May 30, 20240.30800.31110.30570.30770.307735,400
May 29, 20240.32000.32000.30660.30690.306982,700
May 28, 20240.32190.32390.31400.32000.3200148,000
May 24, 20240.30410.32600.30410.32150.3215119,300
May 23, 20240.32020.32400.31000.31750.317542,600
May 22, 20240.32870.32990.31190.31190.3119178,100
May 21, 20240.34690.34690.32780.32920.3292302,800
May 20, 20240.34080.36610.33700.34000.3400398,500
May 17, 20240.33200.34100.33200.33760.3376156,900
May 16, 20240.34620.34620.32400.33090.3309713,400
May 15, 20240.38940.39720.36440.36440.3644367,200
May 14, 20240.38310.40970.38310.38910.3891153,700
May 13, 20240.38480.39620.37380.39000.3900230,500
May 10, 20240.41000.43400.41000.42650.4265106,200
May 9, 20240.39580.41160.38700.38850.388559,700
May 8, 20240.39790.40140.39250.39920.399247,000
May 7, 20240.41960.41960.39950.40000.400053,700
May 6, 20240.46000.46000.41000.41240.4124183,200
May 3, 20240.46310.46310.42870.42870.428733,700
May 2, 20240.44010.44750.42220.44000.440083,300
May 1, 20240.44000.44720.44000.44650.446546,100
Apr 30, 20240.44100.46900.44010.44420.444225,600
Apr 29, 20240.47770.47770.44200.46000.4600164,000
Apr 26, 20240.44940.46390.44500.45000.450086,800
Apr 25, 20240.47070.47680.46370.46400.464034,700
Apr 24, 20240.47010.47920.46720.46720.467242,300
Apr 23, 20240.48610.48610.47010.48000.480060,500
Apr 22, 20240.47020.48360.46830.48360.48369,000
Apr 19, 20240.48330.49200.47200.48140.481434,700
Apr 18, 20240.46050.48210.46000.46000.460088,500

Related Tickers

EFRMF East Africa Metals Inc.
0.1149
0.00%
 
AZMCF Arizona Metals Corp.
0.9100
-3.19%
 
RGLSF Regulus Resources Inc.
1.4300
+1.42%
 
GRLVF Group Eleven Resources Corp.
0.1191
-0.75%
 
DRRSF Arianne Phosphate Inc.
0.1100
+0.92%
 
CRS.AX Caprice Resources Limited
0.0560
-8.20%
 
Q0G.F U.S. GoldMining Inc.
9.02
-2.06%
 
5713.T Sumitomo Metal Mining Co., Ltd.
3,041.00
+3.29%
 
M.CN Myriad Uranium Corp.
0.2450
0.00%
 
ADBRF Aldebaran Resources Inc.
1.2360
-0.32%