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
Streaming Delayed 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 (%)
Oct 30, 2009 0.8190 0.8190 0.7800 0.7800 2,875 -0.04(-4.38%)
Oct 29, 2009 0.8157 0.8157 0.8157 0.8157 900 +0.03(+3.82%)
Oct 27, 2009 0.7857 0.7857 0.7857 0.7857 0 -0.04(-5.11%)
Oct 26, 2009 0.8275 0.8280 0.8275 0.8280 22,000 +0.01(+0.72%)
Oct 23, 2009 0.8237 0.8241 0.8220 0.8221 37,500 -0.02(-2.51%)
Oct 22, 2009 0.8486 0.8486 0.8433 0.8433 3,000 -0.02(-1.92%)
Oct 21, 2009 0.8420 0.8609 0.8420 0.8598 25,000 +0.03(+3.12%)
Oct 20, 2009 0.8333 0.8430 0.8316 0.8338 32,800 -0.05(-5.25%)
Oct 19, 2009 0.8800 0.8800 0.8800 0.8800 6,000 +0.01(+1.15%)
Oct 14, 2009 0.8700 0.8700 0.8700 0 -0.03(-3.70%)
Oct 13, 2009 0.8855 0.9200 0.8855 0.9034 21,100 +0.03(+3.17%)
Oct 09, 2009 0.8756 0.8756 0.8756 0.8756 0 -0.02(-2.65%)
Oct 08, 2009 0.8912 0.8994 0.8803 0.8994 12,000 +0.03(+3.18%)
Oct 07, 2009 0.8716 0.8790 0.8649 0.8717 12,000 +0.04(+4.83%)
Oct 06, 2009 0.8145 0.8315 0.8145 0.8315 4,500 +0.01(+0.73%)
Oct 05, 2009 0.8300 0.8300 0.8255 0.8255 6,600 +0.03(+3.19%)
Oct 02, 2009 0.8000 0.8000 0.8000 0.8000 7,500 -0.02(-2.08%)
Oct 01, 2009 0.8170 0.8170 0.8170 0.8170 1,300 +0.02(+2.83%)
Sep 29, 2009 0.7945 0.7945 0.7945 0.7945 0 -0.05(-5.48%)
Sep 24, 2009 0.8406 0.8406 0.8406 0 -0.05(-5.89%)
Sep 23, 2009 0.8932 0.8932 0.8932 0.8932 4,000 +0.01(+1.65%)
Sep 17, 2009 0.8787 0.8787 0.8787 0 +0.06(+7.16%)
Sep 15, 2009 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Sep 14, 2009 0.8000 0.8000 0.8000 0.8000 2,500 -0.03(-3.60%)
Sep 11, 2009 0.8206 0.8299 0.8206 0.8299 10,000 +0.01(+1.49%)
Sep 10, 2009 0.8158 0.8177 0.8158 0.8177 8,000 -0.01(-1.79%)
Sep 08, 2009 0.8326 0.8326 0.8326 0 +0.04(+4.43%)
Sep 04, 2009 0.8068 0.8068 0.7973 0.7973 6,500 +0.03(+4.09%)
Sep 03, 2009 0.7400 0.7673 0.7290 0.7660 38,500 +0.00(+0.37%)
Sep 02, 2009 0.7632 0.7632 0.7632 0.7632 2,000 -0.01(-1.73%)
Sep 01, 2009 0.7766 0.7766 0.7766 0.7766 2,000 +0.01(+1.93%)
Aug 31, 2009 0.7619 0.7619 0.7619 0.7619 4,000 +0.01(+1.91%)
Aug 28, 2009 0.7476 0.7476 0.7476 0.7476 900 -0.02(-2.21%)
Aug 27, 2009 0.7645 0.7645 0.7645 0.7645 2,500 +0.01(+1.78%)
Aug 25, 2009 0.7511 0.7511 0.7511 0 -0.03(-3.68%)
Aug 21, 2009 0.7800 0.7800 0.7798 0.7798 47,500 +0.00(+0.31%)
Aug 20, 2009 0.7753 0.7775 0.7490 0.7774 18,150 +0.03(+4.00%)
Aug 19, 2009 0.7450 0.7475 0.7450 0.7475 5,000 -0.00(-0.33%)
Aug 18, 2009 0.7254 0.7630 0.7254 0.7500 41,900 +0.04(+5.40%)
Aug 17, 2009 0.7100 0.7116 0.7100 0.7116 36,400 -0.04(-5.44%)
Aug 14, 2009 0.7790 0.7883 0.7525 0.7525 6,500 -0.02(-3.05%)
Aug 13, 2009 0.7762 0.7762 0.7762 0.7762 23,000 +0.01(+1.13%)
Aug 12, 2009 0.7498 0.7675 0.7498 0.7675 8,400 -0.00(-0.34%)
Aug 10, 2009 0.7701 0.7701 0.7701 0 +0.01(+1.66%)
Aug 06, 2009 0.7575 0.7575 0.7575 0 +0.03(+3.84%)
Aug 05, 2009 0.7295 0.7295 0.7295 0.7295 1,000 -0.00(-0.01%)
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.