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 29, 2021 0.2517 0.2519 0.2502 0.2502 6,000 -0.01(-3.06%)
Jan 28, 2021 0.2500 0.2581 0.2500 0.2581 4,625 +0.01(+2.02%)
Jan 27, 2021 0.2530 0.2530 0.2490 0.2530 14,137 +0.01(+2.72%)
Jan 26, 2021 0.2515 0.2561 0.2463 0.2463 17,437 -0.00(-0.85%)
Jan 25, 2021 0.2353 0.2484 0.2353 0.2484 31,568 -0.01(-4.20%)
Jan 22, 2021 0.2550 0.2593 0.2379 0.2593 207,500 -0.00(-0.27%)
Jan 20, 2021 0.2650 0.2700 0.2600 0.2600 34,901 -0.00(-0.69%)
Jan 19, 2021 0.2650 0.2650 0.2618 0.2618 1,488 -0.01(-2.17%)
Jan 12, 2021 0.2676 0.2676 0.2676 0 +0.00(+1.56%)
Jan 08, 2021 0.2635 0.2635 0.2635 0 -0.02(-7.54%)
Jan 07, 2021 0.2890 0.2890 0.2850 0.2850 7,000 +0.00(+1.57%)
Jan 06, 2021 0.2806 0.2806 0.2806 0.2806 2,000 -0.00(-1.72%)
Jan 05, 2021 0.2697 0.2879 0.2697 0.2855 7,000 +0.01(+1.96%)
Jan 04, 2021 0.2763 0.2800 0.2763 0.2800 12,010 +0.01(+3.70%)
Dec 31, 2020 0.2700 0.2700 0.2700 22,000 +0.02(+7.44%)
Dec 30, 2020 0.2404 0.2513 0.2400 0.2513 22,000 +0.01(+5.15%)
Dec 29, 2020 0.2220 0.2400 0.2220 0.2390 24,500 +0.02(+7.66%)
Dec 24, 2020 0.2220 0.2220 0.2220 0 -0.01(-5.41%)
Dec 22, 2020 0.2347 0.2347 0.2347 0 -0.00(-0.97%)
Dec 18, 2020 0.2370 0.2370 0.2370 0 -0.01(-2.47%)
Dec 17, 2020 0.2200 0.2496 0.2200 0.2430 48,000 +0.00(+1.25%)
Dec 16, 2020 0.2376 0.2450 0.2373 0.2400 56,800 +0.01(+5.59%)
Dec 15, 2020 0.2273 0.2273 0.2273 0.2273 1,000 +0.02(+9.81%)
Dec 14, 2020 0.2070 0.2070 0.2070 0.2070 100 -0.03(-13.75%)
Dec 11, 2020 0.2400 0.2400 0.2400 0.2400 1,500 -0.01(-2.60%)
Dec 10, 2020 0.2350 0.2464 0.2350 0.2464 43,000 +0.02(+8.07%)
Dec 09, 2020 0.2280 0.2350 0.2280 0.2280 99,000 +0.00(+0.00%)
Dec 08, 2020 0.2200 0.2280 0.2200 0.2280 79,100 +0.02(+7.65%)
Dec 04, 2020 0.2118 0.2118 0.2118 0 -0.01(-3.73%)
Dec 03, 2020 0.2120 0.2200 0.2000 0.2200 93,600 +0.02(+10.00%)
Dec 02, 2020 0.2000 0.2000 0.2000 0.2000 22,500 +0.01(+5.26%)
Dec 01, 2020 0.1900 0.1900 0.1900 0.1900 19,500 +0.01(+3.83%)
Nov 30, 2020 0.1862 0.1862 0.1830 0.1830 20,074 -0.00(-1.08%)
Nov 25, 2020 0.1850 0.1850 0.1850 0 -0.00(-0.54%)
Nov 24, 2020 0.1860 0.1860 0.1860 0.1860 500 +0.00(+2.25%)
Nov 23, 2020 0.1819 0.1819 0.1819 0.1819 5,000 -0.00(-2.20%)
Nov 20, 2020 0.1860 0.1860 0.1860 0.1860 1,000 +0.01(+4.44%)
Nov 19, 2020 0.2009 0.2009 0.1781 0.1781 20,000 -0.02(-10.82%)
Nov 18, 2020 0.1800 0.1997 0.1800 0.1997 13,890 -0.00(-0.35%)
Nov 17, 2020 0.2004 0.2004 0.2004 0.2004 1,000 -0.02(-8.58%)
Nov 11, 2020 0.2192 0.2192 0.2192 0 -0.00(-0.32%)
Nov 10, 2020 0.2199 0.2199 0.2199 0.2199 1,000 +0.01(+4.12%)
Nov 09, 2020 0.2043 0.2112 0.2043 0.2112 5,500 -0.01(-5.67%)
Nov 06, 2020 0.2189 0.2239 0.2188 0.2239 75,000 +0.02(+11.95%)
Nov 05, 2020 0.2135 0.2135 0.1862 0.2000 16,500 +0.02(+10.13%)
Nov 04, 2020 0.1816 0.1816 0.1816 0.1816 6,000 -0.00(-1.36%)
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.