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 (%)
Nov 30, 2007 0.8015 0.8015 0.8015 0.8015 0 +0.00(+0.00%)
Nov 29, 2007 0.8015 0.8015 0.8015 0.8015 0 +0.00(+0.00%)
Nov 28, 2007 0.8015 0.8015 0.8015 0.8015 6,000 +0.01(+0.65%)
Nov 27, 2007 0.7963 0.7963 0.7963 0.7963 0 +0.00(+0.00%)
Nov 26, 2007 0.7963 0.7963 0.7963 0.7963 0 +0.00(+0.00%)
Nov 23, 2007 0.8197 0.7963 0.7963 0.7963 5,000 -0.02(-2.85%)
Nov 21, 2007 0.7940 0.8197 0.8194 0.8197 10,000 +0.00(+0.00%)
Nov 20, 2007 0.8197 0.8197 0.8194 0.8197 10,000 +0.01(+1.20%)
Nov 19, 2007 0.8100 0.8199 0.8100 0.8100 7,100 -0.03(-3.34%)
Nov 16, 2007 0.8380 0.8380 0.8256 0.8380 3,100 -0.03(-3.40%)
Nov 15, 2007 0.8675 0.9095 0.8675 0.8675 33,000 -0.04(-4.25%)
Nov 14, 2007 0.9400 0.9060 0.9060 0.9060 2,000 -0.03(-3.62%)
Nov 13, 2007 1.028 0.9400 0.9400 0.9400 1,900 -0.09(-8.56%)
Nov 12, 2007 1.028 1.028 1.028 1.028 0 +0.00(+0.00%)
Nov 09, 2007 1.028 1.028 1.028 1.028 0 +0.00(+0.00%)
Nov 08, 2007 1.028 1.028 1.028 1.028 5,000 +0.00(+0.03%)
Nov 07, 2007 1.028 1.039 1.028 1.028 5,000 +0.04(+3.60%)
Nov 06, 2007 0.9920 0.9920 0.9920 0.9920 0 +0.00(+0.00%)
Nov 05, 2007 1.000 1.006 0.9920 0.9920 3,775 -0.01(-0.80%)
Nov 02, 2007 1.000 1.068 1.000 1.000 12,000 +0.00(+0.27%)
Nov 01, 2007 0.9973 0.9973 0.9973 0.9973 1,000 -0.01(-0.77%)
Oct 31, 2007 1.059 1.005 1.005 1.005 5,000 -0.05(-5.10%)
Oct 30, 2007 1.039 1.059 1.000 1.059 22,000 +0.02(+1.92%)
Oct 29, 2007 1.048 1.082 1.037 1.039 9,400 -0.01(-0.81%)
Oct 26, 2007 1.048 1.048 1.048 1.048 1,000 +0.01(+0.72%)
Oct 25, 2007 1.040 1.040 1.034 1.040 112,500 +0.04(+4.00%)
Oct 24, 2007 0.9550 1.008 0.9975 1.000 83,000 +0.05(+4.71%)
Oct 23, 2007 0.9550 1.014 0.9550 0.9550 2,100 -0.14(-12.94%)
Oct 19, 2007 1.097 1.097 1.097 1.097 100 +0.04(+3.93%)
Oct 18, 2007 1.056 1.060 1.045 1.056 21,000 -0.02(-2.27%)
Oct 17, 2007 1.080 1.080 1.075 1.080 7,600 -0.02(-1.38%)
Oct 16, 2007 1.095 1.095 1.095 1.095 0 +0.00(+0.00%)
Oct 15, 2007 1.095 1.095 1.088 1.095 57,700 +0.02(+1.81%)
Oct 12, 2007 1.076 1.076 1.076 1.076 0 +0.00(+0.00%)
Oct 11, 2007 1.076 1.077 1.076 1.076 6,000 +0.03(+2.54%)
Oct 10, 2007 1.049 1.049 1.049 1.049 100 +0.00(+0.10%)
Oct 09, 2007 1.048 1.048 1.048 1.048 2,000 +0.03(+3.24%)
Oct 08, 2007 1.015 1.015 1.015 1.015 0 +0.00(+0.00%)
Oct 05, 2007 1.015 1.025 1.015 1.015 11,000 +0.02(+2.46%)
Oct 04, 2007 1.033 0.9906 0.9906 0.9906 500 -0.04(-4.11%)
Oct 03, 2007 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Oct 02, 2007 1.033 1.033 1.000 1.033 33,000 -0.07(-6.67%)
Oct 01, 2007 1.009 1.107 1.016 1.107 25,000 +0.10(+9.67%)
Sep 28, 2007 1.009 1.015 0.9885 1.009 41,000 +0.14(+15.48%)
Sep 27, 2007 0.7800 0.8950 0.8582 0.8740 55,000 +0.09(+12.05%)
Sep 26, 2007 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Sep 25, 2007 0.7800 0.8142 0.7800 0.7800 17,430 -0.06(-6.87%)
Sep 24, 2007 0.8375 0.8375 0.8375 0.8375 0 +0.00(+0.00%)
Sep 21, 2007 0.8250 0.8375 0.8375 0.8375 300 +0.01(+1.52%)
Sep 20, 2007 0.8250 0.8250 0.8233 0.8250 4,200 +0.07(+9.56%)
Sep 19, 2007 0.7530 0.7530 0.7530 0.7530 0 +0.00(+0.00%)
Sep 18, 2007 0.7530 0.7530 0.7530 0.7530 0 +0.00(+0.00%)
Sep 17, 2007 0.7530 0.7530 0.7530 0.7530 0 +0.00(+0.00%)
Sep 14, 2007 0.7530 0.7530 0.7530 0.7530 0 +0.00(+0.00%)
Sep 13, 2007 0.7530 0.7530 0.7530 0.7530 0 +0.00(+0.00%)
Sep 12, 2007 0.7530 0.7530 0.7530 0.7530 0 +0.00(+0.00%)
Sep 11, 2007 0.7530 0.7530 0.7530 0.7530 0 +0.00(+0.00%)
Sep 10, 2007 0.7530 0.8115 0.7530 0.7530 10,000 -0.06(-7.25%)
Sep 07, 2007 0.8119 0.8119 0.8119 0.8119 2,500 +0.15(+23.09%)
Sep 06, 2007 0.6596 0.6596 0.6596 0.6596 0 +0.00(+0.00%)
Sep 05, 2007 0.6596 0.6596 0.6596 0.6596 0 +0.00(+0.00%)
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.