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 (%)
Apr 30, 2012 0.8570 0.8880 0.8570 0.8880 5,700 +0.02(+2.13%)
Apr 27, 2012 0.8620 0.8695 0.8620 0.8695 3,000 +0.01(+0.95%)
Apr 26, 2012 0.8771 0.8974 0.8613 0.8613 2,561 +0.02(+2.66%)
Apr 25, 2012 0.8390 0.8390 0.8390 0.8390 200 -0.02(-2.31%)
Apr 23, 2012 0.8588 0.8588 0.8588 0 -0.05(-5.22%)
Apr 20, 2012 0.9040 0.9062 0.9040 0.9061 26,700 +0.03(+3.99%)
Apr 19, 2012 0.8713 0.8713 0.8713 0.8713 1,500 +0.05(+6.65%)
Apr 17, 2012 0.8170 0.8170 0.8170 10,000 +0.01(+1.20%)
Apr 16, 2012 0.8305 0.8305 0.8073 0.8073 20,400 -0.05(-5.50%)
Apr 13, 2012 0.8412 0.8580 0.8412 0.8543 22,905 +0.01(+1.70%)
Apr 12, 2012 0.8400 0.8400 0.8400 0.8400 12,000 +0.01(+0.96%)
Apr 11, 2012 0.8625 0.8625 0.8320 0.8320 2,450 -0.03(-3.22%)
Apr 10, 2012 0.8597 0.8597 0.8597 0.8597 500 -0.03(-3.18%)
Apr 05, 2012 0.8879 0.8879 0.8879 12,000 +0.02(+2.06%)
Apr 04, 2012 0.8700 0.8700 0.8700 0.8700 3,200 -0.02(-2.68%)
Apr 03, 2012 0.9050 0.9050 0.8940 0.8940 6,730 +0.00(+0.11%)
Apr 02, 2012 0.8700 0.8930 0.8700 0.8930 7,000 +0.04(+5.13%)
Mar 30, 2012 0.8980 0.8980 0.8494 0.8494 5,750 +0.01(+0.77%)
Mar 29, 2012 0.8429 0.8429 0.8429 0.8429 1,500 -0.05(-5.29%)
Mar 28, 2012 0.8900 0.8900 0.8900 0.8900 14,100 +0.00(+0.28%)
Mar 27, 2012 0.8946 0.9029 0.8875 0.8875 7,000 -0.01(-0.79%)
Mar 26, 2012 0.8820 0.8946 0.8820 0.8946 2,600 -0.00(-0.27%)
Mar 23, 2012 0.8850 0.8970 0.8833 0.8970 10,700 +0.01(+1.67%)
Mar 22, 2012 0.8823 0.8823 0.8823 0.8823 47,000 -0.04(-4.31%)
Mar 21, 2012 0.9220 0.9220 0.9220 0.9220 1,000 -0.02(-2.49%)
Mar 19, 2012 0.9455 0.9455 0.9455 0 +0.10(+12.36%)
Mar 16, 2012 0.8415 0.8415 0.8415 0.8415 5,000 -0.02(-2.16%)
Mar 15, 2012 0.8510 0.8694 0.8510 0.8601 15,530 -0.00(-0.10%)
Mar 14, 2012 0.8315 0.8720 0.8315 0.8610 332,700 -0.03(-3.80%)
Mar 13, 2012 0.9020 0.9240 0.8950 0.8950 11,900 -0.02(-2.00%)
Mar 12, 2012 0.9283 0.9384 0.8987 0.9133 45,670 -0.03(-3.35%)
Mar 09, 2012 0.9460 0.9460 0.9450 0.9450 3,500 +0.00(+0.18%)
Mar 07, 2012 0.9433 0.9433 0.9433 0 -0.00(-0.07%)
Mar 06, 2012 0.9440 0.9440 0.9440 0.9440 1,000 -0.03(-2.88%)
Mar 05, 2012 0.9720 0.9720 0.9720 0.9720 9,850 -0.01(-0.82%)
Mar 02, 2012 0.9765 0.9800 0.9765 0.9800 1,900 -0.00(-0.10%)
Mar 01, 2012 0.9790 0.9810 0.9580 0.9810 56,500 -0.02(-1.70%)
Feb 29, 2012 1.026 1.028 0.9770 0.9980 31,100 -0.04(-4.04%)
Feb 28, 2012 1.045 1.046 1.040 1.040 3,000 -0.00(-0.10%)
Feb 27, 2012 1.047 1.047 1.041 1.041 1,500 -0.05(-4.76%)
Feb 24, 2012 1.093 1.093 1.093 1.093 1,500 +0.00(+0.00%)
Feb 23, 2012 1.074 1.093 1.074 1.093 15,900 +0.02(+1.59%)
Feb 22, 2012 1.073 1.076 1.065 1.076 6,700 -0.00(-0.25%)
Feb 21, 2012 1.005 1.120 1.005 1.079 72,100 +0.06(+6.27%)
Feb 17, 2012 1.017 1.017 0.9803 1.015 31,000 +0.02(+1.70%)
Feb 16, 2012 0.9950 1.014 0.9940 0.9980 52,000 +0.02(+2.26%)
Feb 15, 2012 0.9890 0.9890 0.9680 0.9759 5,900 +0.00(+0.27%)
Feb 14, 2012 1.021 1.050 0.9733 0.9733 98,200 -0.06(-5.69%)
Feb 13, 2012 1.030 1.032 1.030 1.032 700 -0.02(-2.37%)
Feb 10, 2012 1.099 1.099 1.052 1.057 30,500 -0.09(-7.85%)
Feb 09, 2012 1.147 1.147 1.146 1.147 16,400 +0.01(+1.24%)
Feb 08, 2012 1.138 1.167 1.133 1.133 13,700 -0.02(-1.33%)
Feb 06, 2012 1.148 1.148 1.148 0 -0.08(-6.82%)
Feb 03, 2012 1.308 1.308 1.232 1.232 42,200 -0.04(-2.97%)
Feb 02, 2012 1.251 1.294 1.240 1.270 131,900 +0.14(+12.10%)
Jan 31, 2012 1.133 1.133 1.133 1,000 +0.01(+0.80%)
Jan 30, 2012 1.124 1.124 1.124 1.124 500 -0.04(-3.81%)
Jan 27, 2012 1.169 1.169 1.169 1.169 3,000 +0.06(+4.95%)
Jan 26, 2012 1.100 1.141 1.100 1.113 31,350 +0.09(+8.41%)
Jan 25, 2012 1.027 1.027 1.027 1.027 3,000 -0.01(-0.75%)
Jan 24, 2012 1.035 1.035 1.035 1.035 7,500 -0.03(-2.38%)
Jan 20, 2012 1.060 1.060 1.060 0 -0.03(-2.75%)
Jan 19, 2012 1.081 1.100 1.081 1.090 3,200 -0.01(-0.65%)
Jan 18, 2012 1.043 1.097 1.028 1.097 5,400 +0.02(+1.40%)
Jan 12, 2012 1.082 1.082 1.082 0 -0.01(-0.82%)
Jan 11, 2012 1.091 1.091 1.091 1.091 5,000 -0.04(-3.96%)
Jan 10, 2012 1.131 1.136 1.120 1.136 54,961 +0.08(+7.38%)
Jan 09, 2012 1.058 1.058 1.058 1.058 4,000 +0.03(+2.91%)
Jan 06, 2012 1.080 1.080 1.028 1.028 83,800 -0.05(-4.64%)
Jan 05, 2012 1.082 1.091 1.078 1.078 10,100 -0.05(-4.32%)
Jan 04, 2012 1.166 1.186 1.127 1.127 39,500 +0.16(+16.27%)
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%)
Oct 03, 2011 1.399 1.399 1.399 1.399 3,000 -0.04(-2.73%)
Sep 30, 2011 1.515 1.524 1.438 1.438 27,000 -0.09(-5.83%)
Sep 29, 2011 1.493 1.527 1.493 1.527 6,000 +0.04(+2.50%)
Sep 28, 2011 1.590 1.590 1.477 1.490 13,300 -0.12(-7.27%)
Sep 27, 2011 1.645 1.655 1.607 1.607 6,000 +0.08(+5.01%)
Sep 26, 2011 1.581 1.601 1.488 1.530 60,000 -0.07(-4.45%)
Sep 23, 2011 1.645 1.657 1.550 1.601 25,000 -0.19(-10.37%)
Sep 22, 2011 1.797 1.838 1.767 1.786 64,900 -0.23(-11.33%)
Sep 21, 2011 2.115 2.115 2.015 2.015 1,000 -0.11(-5.15%)
Sep 20, 2011 2.179 2.179 2.108 2.124 5,000 -0.09(-4.10%)
Sep 19, 2011 2.214 2.235 2.150 2.215 32,200 +0.04(+1.86%)
Sep 16, 2011 2.074 2.408 2.074 2.175 18,800 +0.22(+11.31%)
Sep 15, 2011 1.930 1.956 1.929 1.954 16,300 +0.00(+0.17%)
Sep 14, 2011 1.903 1.950 1.893 1.950 3,500 -0.04(-1.97%)
Sep 13, 2011 1.976 1.990 1.975 1.990 14,000 +0.08(+4.38%)
Sep 12, 2011 1.946 1.946 1.897 1.906 14,200 -0.06(-3.10%)
Sep 09, 2011 1.994 1.994 1.967 1.967 300 +0.04(+2.31%)
Sep 07, 2011 1.923 1.923 1.923 1.923 0 +0.00(+0.07%)
Sep 06, 2011 1.969 1.969 1.898 1.921 8,100 -0.08(-4.10%)
Sep 02, 2011 1.943 2.030 1.943 2.004 14,600 +0.10(+5.04%)
Sep 01, 2011 1.936 1.948 1.904 1.907 2,500 +0.03(+1.48%)
Aug 31, 2011 1.908 1.908 1.880 1.880 5,500 -0.01(-0.58%)
Aug 30, 2011 1.902 1.922 1.891 1.891 2,900 +0.02(+0.99%)
Aug 29, 2011 1.879 1.913 1.872 1.872 56,300 +0.09(+4.89%)
Aug 25, 2011 1.785 1.785 1.785 0 +0.03(+1.82%)
Aug 24, 2011 1.755 1.768 1.740 1.753 19,700 -0.02(-0.95%)
Aug 23, 2011 1.810 1.810 1.770 1.770 37,800 -0.03(-1.68%)
Aug 22, 2011 1.792 1.855 1.777 1.800 36,100 +0.00(+0.06%)
Aug 19, 2011 1.795 1.840 1.780 1.799 16,800 +0.05(+2.99%)
Aug 18, 2011 1.881 1.881 1.746 1.747 58,400 -0.15(-7.91%)
Aug 17, 2011 1.878 1.917 1.868 1.897 214,200 +0.04(+2.18%)
Aug 16, 2011 1.910 1.923 1.836 1.856 17,500 -0.15(-7.70%)
Aug 15, 2011 2.008 2.040 1.986 2.011 3,500 +0.01(+0.66%)
Aug 12, 2011 1.997 1.998 1.997 1.998 2,100 +0.09(+4.45%)
Aug 11, 2011 1.903 1.913 1.903 1.913 1,100 +0.03(+1.77%)
Aug 10, 2011 1.893 1.899 1.837 1.879 20,300 +0.02(+1.24%)
Aug 09, 2011 1.785 1.930 1.785 1.857 18,800 +0.13(+7.45%)
Aug 08, 2011 1.895 1.895 1.728 1.728 135,100 -0.19(-10.06%)
Aug 05, 2011 1.892 1.942 1.829 1.921 100,600 -0.02(-1.17%)
Aug 04, 2011 2.058 2.058 1.925 1.944 28,700 -0.13(-6.37%)
Aug 03, 2011 2.075 2.096 2.064 2.076 18,000 -0.04(-1.84%)
Aug 02, 2011 2.147 2.179 2.060 2.115 37,044 -0.03(-1.40%)
Jul 29, 2011 2.145 2.145 2.145 0 -0.04(-1.61%)
Jul 28, 2011 2.151 2.254 2.151 2.180 11,700 +0.02(+0.93%)
Jul 27, 2011 2.149 2.209 2.149 2.160 17,100 -0.32(-12.79%)
Jul 26, 2011 2.522 2.522 2.477 2.477 1,300 -0.05(-2.11%)
Jul 25, 2011 2.561 2.561 2.530 2.530 9,100 -0.07(-2.75%)
Jul 22, 2011 2.602 2.602 2.602 2.602 6,200 +0.02(+0.74%)
Jul 21, 2011 2.582 2.582 2.582 2.582 1,200 +0.05(+2.03%)
Jul 20, 2011 2.457 2.534 2.457 2.531 4,300 +0.07(+2.80%)
Jul 19, 2011 2.452 2.462 2.420 2.462 10,400 +0.01(+0.49%)
Jul 18, 2011 2.470 2.496 2.448 2.450 22,400 +0.01(+0.30%)
Jul 15, 2011 2.413 2.445 2.388 2.443 71,800 +0.04(+1.78%)
Jul 14, 2011 2.486 2.486 2.390 2.400 14,460 -0.09(-3.75%)
Jul 13, 2011 2.420 2.506 2.370 2.493 33,900 +0.04(+1.82%)
Jul 12, 2011 2.477 2.477 2.293 2.449 86,000 -0.03(-1.06%)
Jul 11, 2011 2.770 2.770 2.474 2.475 129,200 -0.29(-10.46%)
Jul 08, 2011 2.782 2.782 2.736 2.764 10,300 -0.01(-0.30%)
Jul 07, 2011 2.868 2.868 2.756 2.772 10,300 -0.04(-1.34%)
Jul 06, 2011 2.798 2.842 2.781 2.810 50,912 +0.11(+3.90%)
Jul 05, 2011 2.642 2.747 2.642 2.704 51,200 +0.23(+9.09%)
Jun 30, 2011 2.479 2.479 2.479 0 +0.06(+2.61%)
Jun 29, 2011 2.368 2.443 2.368 2.416 21,100 +0.01(+0.57%)
Jun 28, 2011 2.424 2.424 2.400 2.402 4,100 +0.05(+2.21%)
Jun 27, 2011 2.445 2.445 2.320 2.350 16,200 -0.14(-5.78%)
Jun 24, 2011 2.518 2.518 2.449 2.494 24,400 +0.05(+2.23%)
Jun 23, 2011 2.520 2.520 2.420 2.440 43,300 -0.09(-3.56%)
Jun 22, 2011 2.530 2.530 2.530 2.530 900 +0.00(+0.01%)
Jun 21, 2011 2.499 2.530 2.499 2.530 12,000 +0.10(+4.05%)
Jun 20, 2011 2.438 2.440 2.420 2.431 5,800 +0.10(+4.08%)
Jun 17, 2011 2.336 2.336 2.336 2.336 300 -0.02(-1.02%)
Jun 16, 2011 2.374 2.380 2.349 2.360 17,700 -0.06(-2.60%)
Jun 15, 2011 2.469 2.469 2.354 2.423 46,800 -0.00(-0.17%)
Jun 14, 2011 2.450 2.486 2.427 2.427 23,200 +0.04(+1.68%)
Jun 13, 2011 2.470 2.470 2.387 2.387 15,700 -0.19(-7.43%)
Jun 10, 2011 2.625 2.631 2.579 2.579 4,100 -0.05(-2.06%)
Jun 09, 2011 2.633 2.633 2.633 2.633 1,000 +0.04(+1.57%)
Jun 08, 2011 2.554 2.597 2.552 2.592 2,700 -0.09(-3.47%)
Jun 07, 2011 2.698 2.698 2.685 2.685 2,100 -0.03(-1.26%)
Jun 06, 2011 2.698 2.759 2.698 2.720 12,700 +0.03(+0.98%)
Jun 03, 2011 2.618 2.693 2.600 2.693 10,800 -0.11(-4.00%)
May 24, 2011 2.752 2.806 2.750 2.805 8,000 +0.03(+1.25%)
May 20, 2011 2.771 2.771 2.771 0 +0.02(+0.75%)
May 19, 2011 2.718 2.750 2.718 2.750 6,000 +0.02(+0.84%)
May 18, 2011 2.629 2.733 2.629 2.728 14,100 +0.28(+11.59%)
May 17, 2011 2.562 2.562 2.258 2.444 109,700 -0.31(-11.18%)
May 16, 2011 2.746 2.773 2.746 2.752 13,400 +0.01(+0.22%)
May 13, 2011 2.730 2.746 2.730 2.746 17,000 -0.06(-2.07%)
May 12, 2011 2.789 2.804 2.789 2.804 2,500 -0.01(-0.37%)
May 11, 2011 2.950 2.966 2.814 2.814 11,300 -0.29(-9.30%)
May 10, 2011 3.103 3.103 3.103 3.103 3,300 +0.08(+2.50%)
May 09, 2011 2.996 3.027 2.996 3.027 3,400 +0.13(+4.38%)
May 06, 2011 2.800 3.000 2.800 2.900 13,600 +0.15(+5.57%)
May 05, 2011 2.831 2.843 2.747 2.747 11,900 -0.08(-2.83%)
May 04, 2011 2.827 2.827 2.827 2.827 500 -0.15(-5.19%)
May 03, 2011 3.098 3.131 2.982 2.982 31,100 -0.27(-8.42%)
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.