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

Orvana Minerals Corp (OP: ORVMF )

N/A 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 (%)
Oct 30, 2017 0.1920 0.1920 0.1920 0 +0.00(+1.00%)
Oct 27, 2017 0.1790 0.1901 0.1660 0.1901 5,925 -0.00(-0.65%)
Oct 25, 2017 0.1913 0.1913 0.1913 0 +0.00(+0.71%)
Oct 24, 2017 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Oct 23, 2017 0.2000 0.2000 0.1900 0.1900 15,425 -0.01(-6.73%)
Oct 20, 2017 0.2037 0.2037 0.2037 0.2037 4,000 -0.00(-1.12%)
Oct 19, 2017 0.2060 0.2060 0.2060 0.2060 2,325 +0.00(+1.98%)
Oct 18, 2017 0.1994 0.2020 0.1994 0.2020 14,000 -0.00(-1.32%)
Oct 16, 2017 0.2047 0.2047 0.2047 0 +0.00(+1.14%)
Oct 13, 2017 0.2000 0.2024 0.2000 0.2024 7,025 -0.00(-1.22%)
Oct 10, 2017 0.2049 0.2049 0.2049 0 -0.01(-2.43%)
Oct 05, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.07%)
Oct 04, 2017 0.1873 0.2099 0.1873 0.2099 3,118 -0.00(-1.89%)
Sep 28, 2017 0.2139 0.2139 0.2139 0 -0.01(-4.76%)
Sep 25, 2017 0.2246 0.2246 0.2246 0 -0.01(-2.77%)
Sep 22, 2017 0.2209 0.2310 0.2004 0.2310 24,030 +0.01(+5.06%)
Sep 20, 2017 0.2199 0.2199 0.2199 0 +0.00(+1.37%)
Sep 19, 2017 0.2013 0.2169 0.2013 0.2169 4,230 -0.01(-5.62%)
Sep 15, 2017 0.2298 0.2298 0.2298 0 +0.00(+0.58%)
Sep 14, 2017 0.2285 0.2285 0.2285 0.2285 15,000 +0.00(+1.38%)
Sep 13, 2017 0.2250 0.2254 0.2240 0.2254 21,000 +0.02(+8.37%)
Sep 12, 2017 0.2080 0.2144 0.2052 0.2080 23,100 -0.00(-1.05%)
Sep 11, 2017 0.2143 0.2143 0.2100 0.2102 10,000 +0.01(+5.05%)
Sep 08, 2017 0.2170 0.2170 0.2001 0.2001 29,500 -0.02(-9.50%)
Sep 07, 2017 0.2150 0.2211 0.2140 0.2211 5,100 +0.01(+3.37%)
Sep 06, 2017 0.2230 0.2230 0.2139 0.2139 5,500 -0.01(-6.55%)
Sep 05, 2017 0.2280 0.2354 0.2230 0.2289 40,200 +0.01(+2.65%)
Sep 01, 2017 0.2269 0.2299 0.2230 0.2230 4,650 -0.01(-2.58%)
Aug 31, 2017 0.2169 0.2289 0.2169 0.2289 16,200 +0.01(+3.57%)
Aug 30, 2017 0.2210 0.2210 0.2210 0.2210 7,000 -0.01(-3.41%)
Aug 29, 2017 0.2170 0.2288 0.2170 0.2288 2,200 +0.01(+5.44%)
Aug 28, 2017 0.2295 0.2295 0.2170 0.2170 6,100 -0.01(-5.94%)
Aug 25, 2017 0.2200 0.2307 0.2200 0.2307 4,100 -0.01(-3.79%)
Aug 23, 2017 0.2398 0.2398 0.2398 0 -0.00(-0.04%)
Aug 21, 2017 0.2399 0.2399 0.2399 0 +0.02(+8.60%)
Aug 18, 2017 0.2400 0.2400 0.2199 0.2209 11,850 -0.01(-5.96%)
Aug 17, 2017 0.2193 0.2349 0.2193 0.2349 5,900 -0.01(-2.85%)
Aug 16, 2017 0.2418 0.2418 0.2418 0.2418 100 +0.00(+0.42%)
Aug 14, 2017 0.2408 0.2408 0.2408 0 +0.00(+0.33%)
Aug 11, 2017 0.2300 0.2400 0.2201 0.2400 50,000 -0.01(-3.61%)
Aug 10, 2017 0.2490 0.2490 0.2490 0.2490 844 -0.00(-0.40%)
Aug 09, 2017 0.2470 0.2500 0.2470 0.2500 1,400 +0.00(+0.00%)
Aug 08, 2017 0.2339 0.2500 0.2339 0.2500 22,000 +0.00(+0.00%)
Aug 04, 2017 0.2500 0.2500 0.2500 0 +0.00(+1.63%)
Aug 03, 2017 0.2460 0.2460 0.2460 0.2460 10,000 +0.00(+0.82%)
Aug 02, 2017 0.2320 0.2440 0.2320 0.2440 30,500 +0.01(+3.43%)
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.