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 28, 2020 0.1936 0.1936 0.1936 0 -0.04(-15.50%)
Oct 27, 2020 0.2231 0.2291 0.2231 0.2291 20,500 +0.01(+2.55%)
Oct 23, 2020 0.2234 0.2234 0.2234 0 +0.00(+0.00%)
Oct 22, 2020 0.2172 0.2234 0.2106 0.2234 1,700 +0.00(+0.31%)
Oct 21, 2020 0.2227 0.2227 0.2227 0.2227 10,000 +0.00(+0.00%)
Oct 20, 2020 0.2259 0.2259 0.2227 0.2227 28,000 -0.01(-3.47%)
Oct 19, 2020 0.2307 0.2307 0.2307 0.2307 500 +0.01(+5.44%)
Oct 16, 2020 0.2277 0.2277 0.2143 0.2188 6,400 -0.00(-1.44%)
Oct 15, 2020 0.2139 0.2220 0.2139 0.2220 7,400 +0.00(+1.09%)
Oct 14, 2020 0.2196 0.2196 0.2196 0.2196 400 +0.01(+3.93%)
Oct 13, 2020 0.2100 0.2233 0.2100 0.2113 30,800 -0.00(-0.28%)
Oct 09, 2020 0.2119 0.2119 0.2119 0 +0.00(+1.68%)
Oct 08, 2020 0.2141 0.2141 0.1940 0.2084 18,500 +0.00(+1.96%)
Oct 07, 2020 0.1957 0.2096 0.1929 0.2044 8,000 -0.01(-4.44%)
Oct 06, 2020 0.2169 0.2169 0.2139 0.2139 7,900 -0.01(-3.91%)
Oct 05, 2020 0.2239 0.2239 0.2226 0.2226 6,000 +0.02(+10.69%)
Oct 02, 2020 0.2011 0.2011 0.2011 0.2011 1,000 +0.00(+0.85%)
Sep 28, 2020 0.1994 0.1994 0.1994 0 +0.00(+1.27%)
Sep 25, 2020 0.1885 0.1969 0.1885 0.1969 3,400 +0.00(+0.15%)
Sep 24, 2020 0.1800 0.1975 0.1800 0.1966 109,800 +0.01(+6.67%)
Sep 23, 2020 0.1800 0.1843 0.1800 0.1843 517,500 -0.01(-6.54%)
Sep 22, 2020 0.1900 0.1972 0.1862 0.1972 34,300 -0.00(-1.89%)
Sep 21, 2020 0.2012 0.2119 0.2010 0.2010 6,950 -0.01(-5.68%)
Sep 18, 2020 0.2178 0.2178 0.2010 0.2131 11,800 -0.00(-2.20%)
Sep 17, 2020 0.1965 0.2179 0.1965 0.2179 10,850 +0.01(+7.29%)
Sep 16, 2020 0.2151 0.2151 0.2031 0.2031 9,000 -0.01(-5.23%)
Sep 15, 2020 0.1860 0.2143 0.1860 0.2143 7,748 +0.00(+2.05%)
Sep 14, 2020 0.2010 0.2104 0.2010 0.2100 6,200 +0.01(+5.00%)
Sep 11, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.01(+3.84%)
Sep 10, 2020 0.1926 0.1926 0.1926 0.1926 1,000 +0.01(+7.00%)
Sep 08, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Sep 04, 2020 0.2000 0.2000 0.2000 0.2000 8,000 -0.01(-5.21%)
Sep 03, 2020 0.2101 0.2110 0.2000 0.2110 19,297 +0.01(+3.99%)
Sep 02, 2020 0.2029 0.2029 0.2029 0.2029 350 +0.01(+7.75%)
Sep 01, 2020 0.2100 0.2100 0.1883 0.1883 10,950 -0.02(-10.29%)
Aug 28, 2020 0.2099 0.2099 0.2099 0 +0.02(+8.03%)
Aug 27, 2020 0.1956 0.1956 0.1943 0.1943 2,018 -0.00(-2.31%)
Aug 26, 2020 0.1951 0.1989 0.1951 0.1989 104,500 +0.00(+2.37%)
Aug 25, 2020 0.1943 0.1943 0.1943 0.1943 800 +0.02(+8.55%)
Aug 24, 2020 0.1790 0.1790 0.1790 0.1790 1,000 -0.03(-14.84%)
Aug 21, 2020 0.2102 0.2102 0.2102 0.2102 200 +0.00(+1.55%)
Aug 20, 2020 0.1919 0.2087 0.1919 0.2070 15,000 +0.00(+0.63%)
Aug 19, 2020 0.2178 0.2178 0.2057 0.2057 11,100 -0.01(-6.67%)
Aug 18, 2020 0.2163 0.2204 0.2163 0.2204 4,306 +0.00(+0.18%)
Aug 17, 2020 0.2046 0.2237 0.2046 0.2200 13,900 +0.01(+3.87%)
Aug 14, 2020 0.2118 0.2118 0.2118 80 +0.00(+0.00%)
Aug 13, 2020 0.2052 0.2153 0.2052 0.2118 8,400 +0.00(+1.92%)
Aug 11, 2020 0.2078 0.2078 0.2078 0 -0.02(-9.65%)
Aug 10, 2020 0.2190 0.2300 0.2190 0.2300 5,500 +0.00(+1.46%)
Aug 07, 2020 0.2259 0.2267 0.2026 0.2267 24,300 +0.01(+3.00%)
Aug 06, 2020 0.2201 0.2201 0.2201 0.2201 500 -0.01(-3.68%)
Aug 05, 2020 0.2153 0.2382 0.2153 0.2285 46,800 +0.02(+11.35%)
Aug 04, 2020 0.2000 0.2077 0.1940 0.2052 51,600 +0.02(+8.00%)
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.