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, 2020 0.1862 0.1862 0.1830 0.1830 20,074 -0.00(-1.08%)
Nov 25, 2020 0.1850 0.1850 0.1850 0 -0.00(-0.54%)
Nov 24, 2020 0.1860 0.1860 0.1860 0.1860 500 +0.00(+2.25%)
Nov 23, 2020 0.1819 0.1819 0.1819 0.1819 5,000 -0.00(-2.20%)
Nov 20, 2020 0.1860 0.1860 0.1860 0.1860 1,000 +0.01(+4.44%)
Nov 19, 2020 0.2009 0.2009 0.1781 0.1781 20,000 -0.02(-10.82%)
Nov 18, 2020 0.1800 0.1997 0.1800 0.1997 13,890 -0.00(-0.35%)
Nov 17, 2020 0.2004 0.2004 0.2004 0.2004 1,000 -0.02(-8.58%)
Nov 11, 2020 0.2192 0.2192 0.2192 0 -0.00(-0.32%)
Nov 10, 2020 0.2199 0.2199 0.2199 0.2199 1,000 +0.01(+4.12%)
Nov 09, 2020 0.2043 0.2112 0.2043 0.2112 5,500 -0.01(-5.67%)
Nov 06, 2020 0.2189 0.2239 0.2188 0.2239 75,000 +0.02(+11.95%)
Nov 05, 2020 0.2135 0.2135 0.1862 0.2000 16,500 +0.02(+10.13%)
Nov 04, 2020 0.1816 0.1816 0.1816 0.1816 6,000 -0.00(-1.36%)
Nov 02, 2020 0.1841 0.1841 0.1841 0 -0.01(-4.91%)
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%)
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.