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 (%)
Mar 27, 2018 0.1688 0.1688 0.1688 0 +0.00(+2.30%)
Mar 26, 2018 0.1650 0.1650 0.1650 0.1650 657 -0.01(-6.20%)
Mar 23, 2018 0.1643 0.1759 0.1606 0.1759 45,545 -0.00(-0.17%)
Mar 22, 2018 0.1723 0.1762 0.1723 0.1762 17,968 -0.00(-0.35%)
Mar 20, 2018 0.1768 0.1768 0.1768 0 +0.01(+3.48%)
Mar 14, 2018 0.1709 0.1709 0.1709 0 +0.01(+7.40%)
Mar 13, 2018 0.1591 0.1591 0.1591 0.1591 6,100 -0.02(-9.40%)
Mar 08, 2018 0.1756 0.1756 0.1756 0 +0.01(+7.20%)
Mar 07, 2018 0.1638 0.1638 0.1638 0.1638 2,000 -0.02(-8.70%)
Mar 06, 2018 0.1794 0.1794 0.1794 0.1794 500 +0.00(+2.22%)
Mar 02, 2018 0.1755 0.1755 0.1755 0 -0.01(-6.10%)
Feb 26, 2018 0.1869 0.1869 0.1869 0 +0.02(+8.79%)
Feb 23, 2018 0.1749 0.1749 0.1718 0.1718 2,480 +0.01(+3.49%)
Feb 22, 2018 0.1600 0.1660 0.1600 0.1660 5,650 -0.02(-8.89%)
Feb 15, 2018 0.1822 0.1822 0.1822 0 +0.00(+1.22%)
Feb 14, 2018 0.1779 0.1800 0.1677 0.1800 35,700 +0.01(+5.88%)
Feb 09, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.98%)
Feb 08, 2018 0.1635 0.1635 0.1635 0.1635 2,530 -0.02(-10.00%)
Feb 06, 2018 0.1817 0.1817 0.1817 0 +0.00(+0.99%)
Jan 31, 2018 0.1799 0.1799 0.1799 0 +0.02(+9.96%)
Jan 30, 2018 0.1623 0.1636 0.1623 0.1636 60,000 -0.02(-9.06%)
Jan 29, 2018 0.1769 0.1799 0.1769 0.1799 3,100 -0.00(-1.69%)
Jan 26, 2018 0.1718 0.1830 0.1718 0.1830 15,275 -0.01(-6.15%)
Jan 25, 2018 0.1800 0.1950 0.1486 0.1950 343,095 -0.00(-1.86%)
Jan 24, 2018 0.1987 0.1987 0.1987 0.1987 1,055 -0.00(-0.10%)
Jan 23, 2018 0.1925 0.1989 0.1925 0.1989 9,000 +0.01(+6.65%)
Jan 22, 2018 0.1815 0.1865 0.1815 0.1865 28,750 -0.01(-6.75%)
Jan 19, 2018 0.2000 0.2000 0.2000 0.2000 1,000 -0.02(-10.59%)
Jan 18, 2018 0.2237 0.2237 0.2237 0.2237 3,780 -0.00(-1.53%)
Jan 17, 2018 0.2306 0.2306 0.2272 0.2272 900 -0.00(-0.58%)
Jan 16, 2018 0.2103 0.2285 0.2103 0.2285 11,575 +0.02(+11.30%)
Jan 12, 2018 0.2053 0.2053 0.2053 0 -0.00(-1.58%)
Jan 11, 2018 0.2089 0.1936 0.2086 6,750 -0.01(-2.47%)
Jan 10, 2018 0.2139 0.2139 0.2139 0.2139 1,000 +0.01(+6.09%)
Jan 09, 2018 0.2016 0.2016 0.2016 0.2016 3,700 -0.01(-4.00%)
Jan 08, 2018 0.2100 0.2100 0.2100 0.2100 200 +0.01(+3.91%)
Jan 05, 2018 0.2021 0.2021 0.2021 0.2021 200 +0.00(+1.61%)
Jan 04, 2018 0.1989 0.1989 0.1989 0.1989 160 +0.00(+2.16%)
Jan 03, 2018 0.1936 0.1966 0.1936 0.1947 6,979 +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.