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

Orchid Ventures Inc (OP: ORVRF )

0.0050 UNCHANGED
Last Price Updated: 11:16 AM EST, Jan 4, 2023 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 (%)
Oct 31, 2019 0.0389 0.0389 0.0389 0.0389 10,000 -0.01(-20.45%)
Oct 30, 2019 0.0489 0.0489 0.0489 0.0489 5,000 -0.00(-1.41%)
Oct 29, 2019 0.0391 0.0496 0.0391 0.0496 12,000 +0.00(+9.98%)
Oct 25, 2019 0.0451 0.0451 0.0451 0 +0.00(+7.89%)
Oct 24, 2019 0.0460 0.0470 0.0256 0.0418 439,200 +0.01(+23.30%)
Oct 23, 2019 0.0339 0.0339 0.0339 0.0339 5,000 -0.02(-30.96%)
Oct 22, 2019 0.0452 0.0497 0.0439 0.0491 140,900 -0.00(-0.41%)
Oct 21, 2019 0.0613 0.0613 0.0451 0.0493 34,974 -0.01(-16.44%)
Oct 18, 2019 0.0591 0.0611 0.0590 0.0590 25,500 -0.00(-5.90%)
Oct 17, 2019 0.0551 0.0627 0.0551 0.0627 6,000 +0.01(+13.79%)
Oct 16, 2019 0.0551 0.0626 0.0551 0.0551 16,500 -0.01(-10.84%)
Oct 15, 2019 0.0587 0.0618 0.0550 0.0618 243,588 -0.03(-31.33%)
Oct 14, 2019 0.1214 0.1214 0.0900 0.0900 1,700 +0.04(+71.43%)
Oct 11, 2019 0.0525 0.0525 0.0525 25,000 +0.00(+0.00%)
Oct 10, 2019 0.0621 0.0652 0.0525 0.0525 296,233 -0.01(-16.67%)
Oct 09, 2019 0.0696 0.0696 0.0630 0.0630 112,285 -0.02(-21.25%)
Oct 08, 2019 0.0800 0.0800 0.0587 0.0800 20,261 +0.00(+3.76%)
Oct 07, 2019 0.0771 0.0802 0.0771 0.0771 3,750 +0.01(+8.13%)
Oct 04, 2019 0.0791 0.0791 0.0713 0.0713 2,900 -0.01(-15.02%)
Oct 03, 2019 0.0850 0.0850 0.0839 0.0839 1,000 +0.01(+10.83%)
Oct 02, 2019 0.0757 0.0757 0.0757 0.0757 300 -0.00(-1.43%)
Oct 01, 2019 0.0848 0.0848 0.0720 0.0768 15,244 -0.00(-4.00%)
Sep 30, 2019 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+3.90%)
Sep 27, 2019 0.0800 0.0800 0.0656 0.0770 56,800 -0.01(-11.49%)
Sep 26, 2019 0.0885 0.0885 0.0870 0.0870 12,500 +0.01(+12.55%)
Sep 24, 2019 0.0773 0.0773 0.0773 0 -0.01(-14.59%)
Sep 23, 2019 0.0924 0.0924 0.0905 0.0905 14,824 +0.00(+4.26%)
Sep 20, 2019 0.0839 0.0902 0.0741 0.0868 17,100 -0.00(-3.56%)
Sep 19, 2019 0.0765 0.0925 0.0744 0.0900 216,250 +0.02(+22.45%)
Sep 18, 2019 0.0774 0.0782 0.0629 0.0735 67,484 +0.01(+9.70%)
Sep 17, 2019 0.0697 0.0800 0.0670 0.0670 179,999 -0.00(-4.29%)
Sep 16, 2019 0.0766 0.0800 0.0700 0.0700 10,000 -0.01(-10.37%)
Sep 13, 2019 0.0781 0.0781 0.0781 0.0781 5,000 -0.01(-8.33%)
Sep 12, 2019 0.0883 0.0883 0.0852 0.0852 1,700 -0.00(-3.51%)
Sep 11, 2019 0.0883 0.0883 0.0883 0.0883 5,000 +0.00(+0.80%)
Sep 10, 2019 0.1092 0.1120 0.0876 0.0876 15,000 -0.01(-13.01%)
Sep 09, 2019 0.1160 0.1160 0.0939 0.1007 50,320 -0.02(-13.11%)
Sep 06, 2019 0.1121 0.1159 0.1121 0.1159 6,000 -0.00(-2.61%)
Sep 05, 2019 0.1250 0.1313 0.1190 0.1190 23,655 -0.01(-9.71%)
Sep 04, 2019 0.1332 0.1333 0.1318 0.1318 54,759 -0.00(-1.13%)
Sep 03, 2019 0.1254 0.1407 0.1228 0.1333 52,170 +0.01(+8.55%)
Aug 29, 2019 0.1228 0.1228 0.1228 0 -0.02(-12.91%)
Aug 28, 2019 0.1430 0.1455 0.1390 0.1410 12,500 -0.01(-4.08%)
Aug 27, 2019 0.1455 0.1500 0.1416 0.1470 12,000 +0.00(+0.68%)
Aug 23, 2019 0.1460 0.1460 0.1460 0 -0.00(-1.88%)
Aug 21, 2019 0.1488 0.1488 0.1488 0 -0.01(-4.06%)
Aug 20, 2019 0.1482 0.1551 0.1482 0.1551 2,480 -0.00(-3.06%)
Aug 19, 2019 0.1565 0.1600 0.1500 0.1600 44,306 +0.01(+9.07%)
Aug 16, 2019 0.1327 0.1467 0.1327 0.1467 9,000 -0.01(-3.30%)
Aug 15, 2019 0.1564 0.1564 0.1445 0.1517 21,700 +0.01(+8.36%)
Aug 14, 2019 0.1604 0.1604 0.1400 0.1400 7,246 -0.04(-20.68%)
Aug 13, 2019 0.1763 0.1765 0.1763 0.1765 12,200 +0.00(+2.68%)
Aug 12, 2019 0.1500 0.1730 0.1500 0.1719 12,700 +0.03(+17.90%)
Aug 09, 2019 0.1683 0.1683 0.1458 0.1458 20,200 -0.02(-13.32%)
Aug 08, 2019 0.1650 0.1682 0.1606 0.1682 14,225 +0.01(+5.12%)
Aug 07, 2019 0.1600 0.1600 0.1600 0.1600 11,000 +0.01(+4.37%)
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.