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 (%)
Dec 30, 2011 0.9482 1.003 0.9482 0.9690 18,500 +0.01(+1.54%)
Dec 29, 2011 0.9543 0.9543 0.9543 0.9543 7,400 -0.02(-1.72%)
Dec 28, 2011 0.9796 0.9866 0.9705 0.9710 13,800 -0.04(-3.78%)
Dec 23, 2011 1.009 1.009 1.009 1.009 0 +0.01(+0.51%)
Dec 21, 2011 0.9969 1.016 0.9969 1.004 27,000 +0.00(+0.04%)
Dec 20, 2011 1.002 1.004 0.9874 1.004 8,700 +0.00(+0.44%)
Dec 19, 2011 0.9993 1.015 0.9992 0.9992 3,300 -0.00(-0.47%)
Dec 16, 2011 0.9600 1.004 0.9600 1.004 700 +0.03(+3.24%)
Dec 15, 2011 1.021 1.021 0.9695 0.9724 13,200 +0.03(+3.45%)
Dec 14, 2011 0.9850 0.9857 0.9200 0.9400 26,200 -0.08(-7.57%)
Dec 13, 2011 1.074 1.074 0.9900 1.017 94,400 +0.01(+1.37%)
Dec 12, 2011 1.012 1.012 1.002 1.003 14,500 -0.06(-5.31%)
Dec 09, 2011 1.015 1.081 1.015 1.060 41,200 -0.01(-0.65%)
Dec 08, 2011 1.082 1.082 1.067 1.067 17,400 -0.00(-0.33%)
Dec 07, 2011 1.059 1.099 1.059 1.070 61,500 -0.11(-9.23%)
Dec 06, 2011 1.184 1.184 1.107 1.179 16,000 +0.01(+0.69%)
Dec 05, 2011 1.214 1.214 1.171 1.171 22,600 -0.04(-3.23%)
Dec 02, 2011 1.171 1.210 1.171 1.210 500 +0.03(+2.24%)
Dec 01, 2011 1.200 1.200 1.183 1.183 3,500 -0.03(-2.71%)
Nov 30, 2011 1.199 1.216 1.195 1.216 5,700 +0.02(+1.35%)
Nov 29, 2011 1.227 1.227 1.167 1.200 7,500 +0.00(+0.00%)
Nov 28, 2011 1.211 1.220 1.200 1.200 11,000 +0.16(+15.05%)
Nov 25, 2011 1.043 1.043 1.043 1.043 2,000 -0.02(-1.59%)
Nov 23, 2011 1.113 1.113 1.015 1.060 16,000 -0.10(-8.38%)
Nov 22, 2011 1.210 1.210 1.157 1.157 10,100 -0.04(-3.28%)
Nov 21, 2011 1.197 1.213 1.196 1.196 62,000 -0.12(-9.20%)
Nov 18, 2011 1.306 1.317 1.296 1.317 8,200 +0.00(+0.37%)
Nov 17, 2011 1.289 1.319 1.289 1.312 43,000 -0.04(-3.31%)
Nov 16, 2011 1.350 1.360 1.350 1.357 6,500 -0.01(-0.43%)
Nov 15, 2011 1.339 1.363 1.339 1.363 41,000 -0.05(-3.34%)
Nov 14, 2011 1.484 1.484 1.394 1.410 41,600 -0.16(-9.92%)
Nov 11, 2011 1.545 1.565 1.545 1.565 12,000 -0.02(-0.99%)
Nov 10, 2011 1.618 1.620 1.581 1.581 6,000 -0.08(-4.93%)
Nov 09, 2011 1.754 1.805 1.656 1.663 32,300 -0.14(-7.69%)
Nov 08, 2011 1.826 1.826 1.801 1.801 1,000 +0.01(+0.83%)
Nov 07, 2011 1.780 1.818 1.756 1.787 8,400 +0.03(+1.51%)
Nov 04, 2011 1.787 1.787 1.731 1.760 4,150 -0.02(-0.92%)
Nov 03, 2011 1.830 1.830 1.776 1.776 17,683 +0.02(+1.12%)
Nov 02, 2011 1.707 1.757 1.707 1.757 5,000 +0.04(+2.58%)
Nov 01, 2011 1.663 1.712 1.636 1.712 30,000 -0.04(-2.18%)
Oct 31, 2011 1.800 1.800 1.730 1.751 14,200 +0.00(+0.03%)
Oct 26, 2011 1.750 1.750 1.750 0 +0.07(+4.20%)
Oct 25, 2011 1.682 1.712 1.679 1.679 16,200 +0.07(+4.47%)
Oct 24, 2011 1.601 1.656 1.591 1.608 12,700 +0.07(+4.48%)
Oct 21, 2011 1.539 1.539 1.539 1.539 2,000 +0.01(+0.73%)
Oct 20, 2011 1.533 1.538 1.446 1.527 10,000 -0.08(-4.73%)
Oct 19, 2011 1.581 1.603 1.581 1.603 20,000 -0.01(-0.59%)
Oct 18, 2011 1.613 1.613 1.613 1.613 3,000 +0.03(+1.77%)
Oct 17, 2011 1.595 1.595 1.585 1.585 2,000 -0.03(-1.86%)
Oct 13, 2011 1.615 1.615 1.615 1.615 0 +0.02(+1.10%)
Oct 12, 2011 1.536 1.597 1.517 1.597 1,500 +0.07(+4.66%)
Oct 11, 2011 1.611 1.612 1.526 1.526 10,400 -0.07(-4.58%)
Oct 07, 2011 1.599 1.599 1.599 0 -0.09(-5.14%)
Oct 06, 2011 1.423 1.696 1.423 1.686 30,700 +0.28(+19.65%)
Oct 05, 2011 1.359 1.420 1.359 1.409 14,400 +0.10(+7.42%)
Oct 04, 2011 1.386 1.390 1.307 1.312 37,000 -0.09(-6.22%)
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.