Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orvana Minerals Corp (OP: ORVMF )

N/A 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 (%)
Mar 31, 2011 3.076 3.080 3.076 3.080 1,200 +0.04(+1.41%)
Mar 30, 2011 3.037 3.037 3.037 3.037 11,100 +0.02(+0.82%)
Mar 29, 2011 3.098 3.098 3.012 3.012 8,000 -0.10(-3.29%)
Mar 28, 2011 3.152 3.152 3.080 3.115 3,300 -0.07(-2.30%)
Mar 25, 2011 3.191 3.191 3.188 3.188 5,300 +0.05(+1.49%)
Mar 24, 2011 3.206 3.309 3.141 3.141 18,300 +0.01(+0.36%)
Mar 23, 2011 3.118 3.130 3.110 3.130 11,900 +0.11(+3.56%)
Mar 22, 2011 3.022 3.047 3.022 3.022 13,000 -0.07(-2.12%)
Mar 21, 2011 3.123 3.123 3.088 3.088 29,200 +0.19(+6.43%)
Mar 18, 2011 2.898 2.945 2.892 2.901 13,400 +0.10(+3.63%)
Mar 17, 2011 2.813 2.813 2.799 2.800 7,000 +0.05(+1.74%)
Mar 16, 2011 2.871 2.963 2.713 2.752 37,100 -0.07(-2.41%)
Mar 15, 2011 2.818 2.853 2.741 2.820 61,750 -0.25(-8.25%)
Mar 14, 2011 3.120 3.120 3.030 3.074 22,800 -0.13(-3.92%)
Mar 11, 2011 3.090 3.199 3.090 3.199 37,900 -0.03(-0.94%)
Mar 10, 2011 3.274 3.300 3.184 3.230 82,800 -0.07(-2.24%)
Mar 09, 2011 3.365 3.365 3.270 3.304 4,400 -0.04(-1.16%)
Mar 08, 2011 3.381 3.381 3.318 3.342 17,300 +0.02(+0.75%)
Mar 07, 2011 3.400 3.400 3.318 3.318 23,200 -0.02(-0.73%)
Mar 04, 2011 3.268 3.355 3.268 3.342 27,000 +0.06(+1.89%)
Mar 03, 2011 3.309 3.340 3.264 3.280 42,800 -0.03(-0.85%)
Mar 02, 2011 3.328 3.352 3.250 3.308 69,500 -0.10(-2.89%)
Mar 01, 2011 3.474 3.494 3.407 3.407 17,800 +0.01(+0.29%)
Feb 28, 2011 3.470 3.517 3.397 3.397 10,600 -0.02(-0.47%)
Feb 25, 2011 3.433 3.508 3.412 3.413 14,400 -0.07(-1.93%)
Feb 24, 2011 3.610 3.610 3.480 3.480 5,500 -0.16(-4.50%)
Feb 23, 2011 3.799 3.809 3.613 3.644 14,000 -0.01(-0.20%)
Feb 22, 2011 3.850 3.902 3.651 3.651 23,300 -0.11(-2.90%)
Feb 18, 2011 3.560 3.776 3.560 3.760 23,700 +0.23(+6.39%)
Feb 17, 2011 3.517 3.566 3.491 3.534 20,300 +0.05(+1.43%)
Feb 16, 2011 3.431 3.511 3.431 3.484 24,100 +0.03(+0.78%)
Feb 15, 2011 3.327 3.542 3.327 3.457 19,400 -0.06(-1.62%)
Feb 14, 2011 3.458 3.514 3.458 3.514 11,900 +0.01(+0.38%)
Feb 10, 2011 3.501 3.501 3.501 0 -0.12(-3.27%)
Feb 09, 2011 3.627 3.627 3.557 3.620 15,778 -0.08(-2.12%)
Feb 08, 2011 3.699 3.737 3.685 3.698 13,500 +0.01(+0.22%)
Feb 07, 2011 3.599 3.690 3.599 3.690 1,200 +0.16(+4.60%)
Feb 03, 2011 3.528 3.528 3.528 0 +0.24(+7.22%)
Feb 02, 2011 3.296 3.296 3.267 3.290 2,000 -0.07(-2.13%)
Feb 01, 2011 3.319 3.362 3.279 3.362 13,400 +0.06(+1.85%)
Jan 31, 2011 3.300 3.301 3.300 3.301 2,800 -0.03(-0.98%)
Jan 28, 2011 3.177 3.346 3.124 3.333 17,100 +0.12(+3.74%)
Jan 27, 2011 3.222 3.222 3.213 3.213 4,000 +0.00(+0.06%)
Jan 26, 2011 3.225 3.246 3.210 3.211 16,900 -0.02(-0.54%)
Jan 25, 2011 3.313 3.326 3.228 3.228 30,300 -0.23(-6.71%)
Jan 24, 2011 3.423 3.461 3.423 3.461 10,300 +0.08(+2.41%)
Jan 21, 2011 3.393 3.427 3.377 3.379 18,500 -0.02(-0.57%)
Jan 20, 2011 3.550 3.550 3.384 3.399 76,600 -0.16(-4.58%)
Jan 19, 2011 3.582 3.582 3.517 3.562 20,000 +0.06(+1.80%)
Jan 18, 2011 3.291 3.499 3.291 3.499 15,300 +0.25(+7.66%)
Jan 14, 2011 3.284 3.284 3.187 3.250 25,500 -0.08(-2.42%)
Jan 13, 2011 3.420 3.420 3.331 3.331 33,400 -0.11(-3.17%)
Jan 12, 2011 3.493 3.494 3.430 3.439 6,500 -0.00(-0.14%)
Jan 11, 2011 3.420 3.444 3.420 3.444 2,400 +0.06(+1.69%)
Jan 10, 2011 3.431 3.441 3.387 3.387 18,800 +0.06(+1.82%)
Jan 07, 2011 3.414 3.414 3.326 3.326 15,200 -0.09(-2.70%)
Jan 06, 2011 3.513 3.513 3.400 3.419 82,500 -0.20(-5.63%)
Jan 05, 2011 3.626 3.645 3.590 3.623 19,839 -0.04(-1.18%)
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.