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 (%)
Oct 31, 2019 0.1490 0.1490 0.1490 0 +0.02(+14.35%)
Oct 30, 2019 0.1218 0.1303 0.1218 0.1303 7,516 -0.00(-1.29%)
Oct 29, 2019 0.1226 0.1320 0.1200 0.1320 2,250 +0.01(+7.58%)
Oct 28, 2019 0.1250 0.1319 0.1227 0.1227 23,800 -0.01(-7.05%)
Oct 25, 2019 0.1320 0.1320 0.1250 0.1320 261,500 -0.05(-29.41%)
Oct 14, 2019 0.1870 0.1870 0.1870 0 +0.02(+15.43%)
Oct 11, 2019 0.1590 0.1620 0.1590 0.1620 9,000 -0.02(-11.23%)
Oct 08, 2019 0.1825 0.1825 0.1825 0 +0.01(+6.79%)
Oct 04, 2019 0.1709 0.1709 0.1709 0 -0.02(-10.29%)
Oct 03, 2019 0.1856 0.1905 0.1856 0.1905 2,000 +0.01(+3.42%)
Oct 02, 2019 0.1767 0.1842 0.1619 0.1842 3,650 +0.01(+3.66%)
Oct 01, 2019 0.1460 0.1777 0.1460 0.1777 270,500 +0.02(+10.65%)
Sep 30, 2019 0.1640 0.1649 0.1606 0.1606 8,000 -0.02(-12.19%)
Sep 27, 2019 0.1829 0.1829 0.1829 0.1829 300 +0.01(+2.87%)
Sep 26, 2019 0.1800 0.1800 0.1776 0.1778 15,200 -0.03(-16.25%)
Sep 23, 2019 0.2123 0.2123 0.2123 0 +0.01(+6.95%)
Sep 20, 2019 0.1985 0.1985 0.1985 0.1985 8,400 +0.00(+2.32%)
Sep 19, 2019 0.1940 0.1940 0.1940 0.1940 40,000 +0.01(+2.92%)
Sep 18, 2019 0.1806 0.2003 0.1806 0.1885 12,600 +0.02(+12.34%)
Sep 17, 2019 0.1768 0.1794 0.1642 0.1678 80,500 -0.02(-9.54%)
Sep 16, 2019 0.1754 0.1855 0.1754 0.1855 23,050 -0.02(-11.37%)
Sep 13, 2019 0.2040 0.2093 0.2011 0.2093 2,200 -0.00(-0.95%)
Sep 12, 2019 0.2113 0.2113 0.2113 0.2113 3,000 -0.01(-3.95%)
Sep 10, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 09, 2019 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-4.60%)
Sep 06, 2019 0.2296 0.2306 0.2296 0.2306 400 -0.01(-2.29%)
Sep 05, 2019 0.2360 0.2360 0.2360 0.2360 423 +0.00(+0.00%)
Sep 04, 2019 0.2382 0.2403 0.2360 0.2360 2,900 -0.01(-2.72%)
Sep 03, 2019 0.2459 0.2459 0.2349 0.2426 2,400 -0.01(-2.84%)
Aug 30, 2019 0.2340 0.2497 0.2340 0.2497 2,200 +0.01(+5.58%)
Aug 28, 2019 0.2365 0.2365 0.2365 0 +0.01(+2.92%)
Aug 27, 2019 0.2512 0.2550 0.2298 0.2298 15,269 -0.04(-13.48%)
Aug 26, 2019 0.2536 0.2656 0.2536 0.2656 650 -0.00(-0.11%)
Aug 23, 2019 0.2597 0.2659 0.2597 0.2659 2,500 -0.01(-2.96%)
Aug 21, 2019 0.2740 0.2740 0.2740 0 +0.02(+6.99%)
Aug 20, 2019 0.2567 0.2567 0.2458 0.2561 81,220 -0.02(-7.24%)
Aug 16, 2019 0.2761 0.2761 0.2761 0 -0.01(-3.73%)
Aug 15, 2019 0.2868 0.2868 0.2868 0.2868 15,000 -0.01(-2.35%)
Aug 14, 2019 0.2867 0.3024 0.2833 0.2937 138,260 +0.00(+1.00%)
Aug 13, 2019 0.2908 0.2908 0.2908 0.2908 2,000 +0.00(+1.68%)
Aug 12, 2019 0.2929 0.2965 0.2860 0.2860 31,900 -0.01(-3.67%)
Aug 09, 2019 0.3000 0.3000 0.2820 0.2969 14,000 +0.00(+1.19%)
Aug 08, 2019 0.2934 0.2934 0.2934 0.2934 10,000 +0.00(+0.82%)
Aug 07, 2019 0.2908 0.3000 0.2906 0.2910 67,700 +0.00(+0.28%)
Aug 06, 2019 0.2892 0.2902 0.2835 0.2902 20,500 -0.01(-3.27%)
Aug 05, 2019 0.2902 0.3000 0.2902 0.3000 30,250 +0.01(+3.34%)
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.