Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orvana Minerals Corp (OP: ORVMF )

0.1593 UNCHANGED
Last Price Updated: 3:57 PM EDT, May 30, 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 (%)
Jan 31, 2014 0.5830 0.5870 0.5830 0.5870 0 +0.01(+1.73%)
Jan 30, 2014 0.5860 0.5860 0.5770 0.5770 10,000 -0.00(-0.19%)
Jan 29, 2014 0.5781 0.5781 0.5781 0.5781 7,500 +0.01(+1.42%)
Jan 28, 2014 0.5860 0.5860 0.5700 0.5700 16,500 -0.02(-3.55%)
Jan 27, 2014 0.5850 0.5910 0.5630 0.5910 13,100 -0.02(-2.96%)
Jan 24, 2014 0.6100 0.6370 0.6030 0.6090 0 -0.00(-0.16%)
Jan 23, 2014 0.6250 0.6350 0.6066 0.6100 18,000 +0.02(+3.39%)
Jan 22, 2014 0.6300 0.6350 0.5900 0.5900 26,390 -0.04(-6.94%)
Jan 21, 2014 0.6140 0.6340 0.5910 0.6340 35,500 +0.03(+5.54%)
Jan 17, 2014 0.6007 0.6007 0.6007 0 +0.00(+0.35%)
Jan 16, 2014 0.5821 0.5986 0.5740 0.5986 5,530 +0.02(+3.03%)
Jan 15, 2014 0.5700 0.5810 0.5700 0.5810 12,200 +0.01(+1.75%)
Jan 14, 2014 0.5550 0.5720 0.5460 0.5710 6,210 +0.00(+0.18%)
Jan 13, 2014 0.5920 0.6012 0.5700 0.5700 25,100 -0.01(-2.06%)
Jan 10, 2014 0.5810 0.6000 0.5750 0.5820 31,920 +0.05(+8.79%)
Jan 08, 2014 0.5350 0.5350 0.5350 0 +0.03(+4.90%)
Jan 06, 2014 0.5100 0.5100 0.5100 0 -0.01(-2.17%)
Jan 03, 2014 0.5030 0.5237 0.4960 0.5213 31,550 +0.00(+0.83%)
Jan 02, 2014 0.5100 0.5170 0.5100 0.5170 9,600 +0.03(+6.38%)
Dec 31, 2013 0.4860 0.4860 0.4860 0 -0.01(-2.80%)
Dec 30, 2013 0.5000 0.5000 0.4990 0.5000 8,800 -0.01(-1.96%)
Dec 27, 2013 0.5300 0.5300 0.5100 0.5100 10,800 -0.01(-1.92%)
Dec 26, 2013 0.5200 0.5200 0.5200 0.5200 1,100 +0.01(+1.17%)
Dec 24, 2013 0.5200 0.5200 0.5140 0.5140 7,500 +0.01(+2.80%)
Dec 23, 2013 0.5000 0.5110 0.5000 0.5000 4,000 -0.01(-1.96%)
Dec 20, 2013 0.5111 0.5301 0.5030 0.5100 0 -0.01(-2.11%)
Dec 19, 2013 0.5100 0.5370 0.5100 0.5210 11,750 -0.04(-6.45%)
Dec 18, 2013 0.5400 0.5594 0.5379 0.5569 75,000 +0.02(+4.29%)
Dec 17, 2013 0.5000 0.5340 0.5000 0.5340 35,200 +0.05(+11.25%)
Dec 16, 2013 0.4492 0.4800 0.4419 0.4800 17,050 +0.05(+10.85%)
Dec 13, 2013 0.4270 0.4400 0.4191 0.4330 0 +0.02(+5.10%)
Dec 12, 2013 0.4117 0.4280 0.4062 0.4120 61,600 -0.03(-5.81%)
Dec 11, 2013 0.4270 0.4374 0.4100 0.4374 128,100 +0.02(+4.54%)
Dec 10, 2013 0.4010 0.4200 0.4010 0.4184 83,600 +0.05(+13.08%)
Dec 09, 2013 0.3950 0.3980 0.3700 0.3700 90,265 -0.02(-4.88%)
Dec 06, 2013 0.3876 0.3930 0.3797 0.3890 105,810 +0.03(+8.09%)
Dec 05, 2013 0.3610 0.3610 0.3420 0.3599 12,715 -0.00(-0.03%)
Dec 03, 2013 0.3600 0.3600 0.3600 0 +0.01(+1.98%)
Dec 02, 2013 0.3688 0.3700 0.3530 0.3530 22,900 -0.03(-7.35%)
Nov 29, 2013 0.3810 0.3810 0.3810 0.3810 3,000 +0.00(+0.29%)
Nov 26, 2013 0.3799 0.3799 0.3799 0 +0.01(+2.40%)
Nov 25, 2013 0.3640 0.3710 0.3640 0.3710 10,500 -0.00(-0.27%)
Nov 21, 2013 0.3720 0.3720 0.3720 0.3720 0 -0.02(-3.88%)
Nov 20, 2013 0.4000 0.4000 0.3870 0.3870 48,824 -0.02(-5.61%)
Nov 19, 2013 0.3890 0.4100 0.3890 0.4100 5,324 -0.02(-3.64%)
Nov 18, 2013 0.4255 0.4255 0.4255 0.4255 10,500 +0.01(+3.28%)
Nov 15, 2013 0.4120 0.4120 0.4120 0.4120 12,500 +0.00(+0.46%)
Nov 14, 2013 0.4140 0.4275 0.4101 0.4101 17,500 +0.02(+4.09%)
Nov 13, 2013 0.4150 0.4150 0.3940 0.3940 2,000 -0.01(-1.75%)
Nov 12, 2013 0.4015 0.4060 0.3967 0.4010 10,600 -0.00(-0.25%)
Nov 08, 2013 0.4020 0.4020 0.4020 0 -0.00(-0.74%)
Nov 07, 2013 0.4050 0.4050 0.4050 0.4050 100 -0.00(-0.98%)
Nov 06, 2013 0.4100 0.4100 0.4080 0.4090 4,939 -0.00(-0.24%)
Nov 05, 2013 0.4100 0.4100 0.4100 0.4100 7,600 +0.01(+3.54%)
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.