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 (%)
Apr 30, 2014 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.70%)
Apr 24, 2014 0.5859 0.5859 0.5859 0 -0.01(-2.32%)
Apr 23, 2014 0.5940 0.5998 0.5940 0.5998 1,400 -0.01(-1.02%)
Apr 22, 2014 0.6140 0.6140 0.6050 0.6060 20,000 +0.00(+0.43%)
Apr 17, 2014 0.6034 0.6034 0.6034 0 -0.02(-3.15%)
Apr 15, 2014 0.6230 0.6230 0.6230 20 -0.01(-1.74%)
Apr 14, 2014 0.6200 0.6340 0.6200 0.6340 2,157 -0.01(-0.94%)
Apr 11, 2014 0.6400 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Apr 10, 2014 0.5990 0.6500 0.5990 0.6500 2,100 +0.02(+3.50%)
Apr 09, 2014 0.6090 0.6280 0.6090 0.6280 6,100 -0.00(-0.32%)
Apr 08, 2014 0.6300 0.6300 0.6300 0.6300 10,000 +0.02(+3.79%)
Apr 04, 2014 0.6070 0.6070 0.6070 0 +0.06(+10.36%)
Apr 03, 2014 0.5508 0.5508 0.5500 0.5500 9,500 +0.00(+0.36%)
Apr 02, 2014 0.5660 0.5740 0.5480 0.5480 33,300 +0.02(+3.20%)
Apr 01, 2014 0.5390 0.5470 0.5300 0.5310 37,773 -0.04(-7.17%)
Mar 28, 2014 0.5720 0.5720 0.5720 0.5720 0 +0.01(+2.58%)
Mar 26, 2014 0.5576 0.5576 0.5576 0 -0.00(-0.25%)
Mar 25, 2014 0.5590 0.5590 0.5589 0.5590 5,000 -0.00(-0.20%)
Mar 24, 2014 0.5580 0.5686 0.5480 0.5601 17,090 -0.04(-6.65%)
Mar 21, 2014 0.5680 0.6000 0.5680 0.6000 5,900 +0.04(+6.76%)
Mar 20, 2014 0.5710 0.5717 0.5620 0.5620 11,999 -0.03(-5.13%)
Mar 19, 2014 0.5970 0.5970 0.5924 0.5924 8,000 -0.01(-1.27%)
Mar 18, 2014 0.6200 0.6200 0.5800 0.6000 51,600 -0.02(-3.23%)
Mar 17, 2014 0.6150 0.6210 0.5940 0.6200 17,000 +0.02(+3.33%)
Mar 14, 2014 0.5820 0.6001 0.5820 0.6000 0 -0.04(-5.81%)
Mar 13, 2014 0.6200 0.6370 0.6181 0.6370 4,800 +0.01(+2.08%)
Mar 12, 2014 0.6340 0.6490 0.6240 0.6240 33,300 -0.02(-3.33%)
Mar 11, 2014 0.6400 0.6455 0.6400 0.6455 7,500 +0.00(+0.39%)
Mar 10, 2014 0.6340 0.6430 0.6250 0.6430 12,525 -0.00(-0.46%)
Mar 07, 2014 0.6450 0.6460 0.6450 0.6460 0 -0.01(-1.82%)
Mar 06, 2014 0.6562 0.6580 0.6520 0.6580 15,000 +0.02(+2.81%)
Mar 05, 2014 0.6300 0.6488 0.6029 0.6400 35,000 +0.01(+0.99%)
Mar 04, 2014 0.6289 0.6444 0.6160 0.6337 2,700 -0.04(-5.70%)
Mar 03, 2014 0.6720 0.6720 0.6720 0.6720 910 +0.02(+2.44%)
Feb 28, 2014 0.6290 0.6560 0.6200 0.6560 0 +0.01(+0.92%)
Feb 27, 2014 0.6519 0.6680 0.6500 0.6500 8,833 +0.00(+0.62%)
Feb 26, 2014 0.6630 0.6900 0.6450 0.6460 14,500 -0.01(-2.12%)
Feb 25, 2014 0.6600 0.6600 0.6600 0.6600 154 -0.02(-3.51%)
Feb 24, 2014 0.6840 0.6840 0.6580 0.6840 15,600 +0.03(+3.95%)
Feb 21, 2014 0.6519 0.6700 0.6519 0.6580 0 +0.01(+0.87%)
Feb 20, 2014 0.6530 0.6700 0.6440 0.6523 21,700 -0.01(-1.17%)
Feb 19, 2014 0.6690 0.6930 0.6600 0.6600 29,000 -0.02(-2.94%)
Feb 18, 2014 0.6900 0.6900 0.6790 0.6800 8,500 -0.01(-1.31%)
Feb 14, 2014 0.6890 0.6890 0.6890 0 +0.01(+1.32%)
Feb 13, 2014 0.6750 0.6800 0.6700 0.6800 5,950 +0.01(+0.74%)
Feb 12, 2014 0.6585 0.6830 0.6585 0.6750 48,990 +0.01(+2.23%)
Feb 11, 2014 0.6552 0.6750 0.6450 0.6603 36,800 +0.04(+6.33%)
Feb 10, 2014 0.6200 0.6300 0.5930 0.6210 44,858 +0.00(+0.49%)
Feb 07, 2014 0.5967 0.6200 0.5860 0.6180 0 +0.04(+6.19%)
Feb 06, 2014 0.5970 0.6073 0.5820 0.5820 14,526 +0.00(+0.17%)
Feb 05, 2014 0.5810 0.5810 0.5810 0.5810 3,000 -0.02(-3.17%)
Feb 04, 2014 0.5912 0.6100 0.5912 0.6000 14,000 +0.02(+2.93%)
Feb 03, 2014 0.5997 0.6000 0.5810 0.5829 11,500 -0.00(-0.70%)
Jan 31, 2014 0.5830 0.5870 0.5830 0.5870 0 +0.01(+1.73%)
Jan 30, 2014 0.5860 0.5860 0.5770 0.5770 10,000 -0.00(-0.19%)
Jan 29, 2014 0.5781 0.5781 0.5781 0.5781 7,500 +0.01(+1.42%)
Jan 28, 2014 0.5860 0.5860 0.5700 0.5700 16,500 -0.02(-3.55%)
Jan 27, 2014 0.5850 0.5910 0.5630 0.5910 13,100 -0.02(-2.96%)
Jan 24, 2014 0.6100 0.6370 0.6030 0.6090 0 -0.00(-0.16%)
Jan 23, 2014 0.6250 0.6350 0.6066 0.6100 18,000 +0.02(+3.39%)
Jan 22, 2014 0.6300 0.6350 0.5900 0.5900 26,390 -0.04(-6.94%)
Jan 21, 2014 0.6140 0.6340 0.5910 0.6340 35,500 +0.03(+5.54%)
Jan 17, 2014 0.6007 0.6007 0.6007 0 +0.00(+0.35%)
Jan 16, 2014 0.5821 0.5986 0.5740 0.5986 5,530 +0.02(+3.03%)
Jan 15, 2014 0.5700 0.5810 0.5700 0.5810 12,200 +0.01(+1.75%)
Jan 14, 2014 0.5550 0.5720 0.5460 0.5710 6,210 +0.00(+0.18%)
Jan 13, 2014 0.5920 0.6012 0.5700 0.5700 25,100 -0.01(-2.06%)
Jan 10, 2014 0.5810 0.6000 0.5750 0.5820 31,920 +0.05(+8.79%)
Jan 08, 2014 0.5350 0.5350 0.5350 0 +0.03(+4.90%)
Jan 06, 2014 0.5100 0.5100 0.5100 0 -0.01(-2.17%)
Jan 03, 2014 0.5030 0.5237 0.4960 0.5213 31,550 +0.00(+0.83%)
Jan 02, 2014 0.5100 0.5170 0.5100 0.5170 9,600 +0.03(+6.38%)
Dec 31, 2013 0.4860 0.4860 0.4860 0 -0.01(-2.80%)
Dec 30, 2013 0.5000 0.5000 0.4990 0.5000 8,800 -0.01(-1.96%)
Dec 27, 2013 0.5300 0.5300 0.5100 0.5100 10,800 -0.01(-1.92%)
Dec 26, 2013 0.5200 0.5200 0.5200 0.5200 1,100 +0.01(+1.17%)
Dec 24, 2013 0.5200 0.5200 0.5140 0.5140 7,500 +0.01(+2.80%)
Dec 23, 2013 0.5000 0.5110 0.5000 0.5000 4,000 -0.01(-1.96%)
Dec 20, 2013 0.5111 0.5301 0.5030 0.5100 0 -0.01(-2.11%)
Dec 19, 2013 0.5100 0.5370 0.5100 0.5210 11,750 -0.04(-6.45%)
Dec 18, 2013 0.5400 0.5594 0.5379 0.5569 75,000 +0.02(+4.29%)
Dec 17, 2013 0.5000 0.5340 0.5000 0.5340 35,200 +0.05(+11.25%)
Dec 16, 2013 0.4492 0.4800 0.4419 0.4800 17,050 +0.05(+10.85%)
Dec 13, 2013 0.4270 0.4400 0.4191 0.4330 0 +0.02(+5.10%)
Dec 12, 2013 0.4117 0.4280 0.4062 0.4120 61,600 -0.03(-5.81%)
Dec 11, 2013 0.4270 0.4374 0.4100 0.4374 128,100 +0.02(+4.54%)
Dec 10, 2013 0.4010 0.4200 0.4010 0.4184 83,600 +0.05(+13.08%)
Dec 09, 2013 0.3950 0.3980 0.3700 0.3700 90,265 -0.02(-4.88%)
Dec 06, 2013 0.3876 0.3930 0.3797 0.3890 105,810 +0.03(+8.09%)
Dec 05, 2013 0.3610 0.3610 0.3420 0.3599 12,715 -0.00(-0.03%)
Dec 03, 2013 0.3600 0.3600 0.3600 0 +0.01(+1.98%)
Dec 02, 2013 0.3688 0.3700 0.3530 0.3530 22,900 -0.03(-7.35%)
Nov 29, 2013 0.3810 0.3810 0.3810 0.3810 3,000 +0.00(+0.29%)
Nov 26, 2013 0.3799 0.3799 0.3799 0 +0.01(+2.40%)
Nov 25, 2013 0.3640 0.3710 0.3640 0.3710 10,500 -0.00(-0.27%)
Nov 21, 2013 0.3720 0.3720 0.3720 0.3720 0 -0.02(-3.88%)
Nov 20, 2013 0.4000 0.4000 0.3870 0.3870 48,824 -0.02(-5.61%)
Nov 19, 2013 0.3890 0.4100 0.3890 0.4100 5,324 -0.02(-3.64%)
Nov 18, 2013 0.4255 0.4255 0.4255 0.4255 10,500 +0.01(+3.28%)
Nov 15, 2013 0.4120 0.4120 0.4120 0.4120 12,500 +0.00(+0.46%)
Nov 14, 2013 0.4140 0.4275 0.4101 0.4101 17,500 +0.02(+4.09%)
Nov 13, 2013 0.4150 0.4150 0.3940 0.3940 2,000 -0.01(-1.75%)
Nov 12, 2013 0.4015 0.4060 0.3967 0.4010 10,600 -0.00(-0.25%)
Nov 08, 2013 0.4020 0.4020 0.4020 0 -0.00(-0.74%)
Nov 07, 2013 0.4050 0.4050 0.4050 0.4050 100 -0.00(-0.98%)
Nov 06, 2013 0.4100 0.4100 0.4080 0.4090 4,939 -0.00(-0.24%)
Nov 05, 2013 0.4100 0.4100 0.4100 0.4100 7,600 +0.01(+3.54%)
Nov 01, 2013 0.3960 0.3960 0.3960 5,000 -0.01(-1.52%)
Oct 31, 2013 0.3970 0.4021 0.3970 0.4021 5,600 -0.01(-2.87%)
Oct 30, 2013 0.4140 0.4140 0.4140 0.4140 100 -0.00(-0.96%)
Oct 28, 2013 0.4180 0.4180 0.4180 0 +0.00(+0.24%)
Oct 25, 2013 0.4170 0.4200 0.4143 0.4170 13,500 -0.00(-0.95%)
Oct 24, 2013 0.4041 0.4210 0.4041 0.4210 3,200 -0.01(-1.73%)
Oct 23, 2013 0.4284 0.4284 0.4284 0.4284 1,000 +0.01(+1.52%)
Oct 22, 2013 0.4423 0.4430 0.4220 0.4220 36,951 +0.00(+0.96%)
Oct 21, 2013 0.4180 0.4180 0.4180 0.4180 1,000 +0.00(+0.00%)
Oct 18, 2013 0.4180 0.4180 0.4180 0.4180 9,000 -0.01(-1.65%)
Oct 17, 2013 0.4220 0.4250 0.4220 0.4250 13,500 +0.02(+3.66%)
Oct 16, 2013 0.4000 0.4100 0.4000 0.4100 6,500 +0.02(+4.59%)
Oct 14, 2013 0.3920 0.3920 0.3920 0 -0.01(-2.99%)
Oct 11, 2013 0.4040 0.4059 0.4040 0.4041 20,979 -0.01(-2.67%)
Oct 09, 2013 0.4152 0.4152 0.4152 0 -0.00(-1.14%)
Oct 04, 2013 0.4200 0.4200 0.4200 0 -0.01(-2.78%)
Oct 03, 2013 0.4320 0.4320 0.4310 0.4320 26,000 -0.01(-2.92%)
Oct 02, 2013 0.4450 0.4450 0.4450 0.4450 5,000 +0.03(+6.21%)
Oct 01, 2013 0.4190 0.4190 0.4190 0.4190 5,000 -0.03(-5.84%)
Sep 27, 2013 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Sep 25, 2013 0.4450 0.4450 0.4450 0 -0.00(-0.45%)
Sep 24, 2013 0.4310 0.4470 0.4300 0.4470 13,000 -0.00(-0.67%)
Sep 23, 2013 0.4800 0.4800 0.4410 0.4500 40,900 -0.02(-3.97%)
Sep 20, 2013 0.4686 0.4686 0.4686 0.4686 3,500 -0.01(-1.35%)
Sep 19, 2013 0.4750 0.4750 0.4750 0.4750 160 +0.00(+0.61%)
Sep 18, 2013 0.4780 0.4780 0.4721 0.4721 7,900 +0.03(+6.09%)
Sep 17, 2013 0.4450 0.4450 0.4450 0.4450 24,400 +0.00(+0.00%)
Sep 13, 2013 0.4450 0.4450 0.4450 0.4450 0 -0.03(-6.90%)
Sep 11, 2013 0.4780 0.4780 0.4780 0 +0.01(+1.88%)
Sep 09, 2013 0.4692 0.4692 0.4692 0 +0.00(+0.34%)
Sep 06, 2013 0.4854 0.4880 0.4650 0.4676 49,000 -0.02(-3.35%)
Sep 05, 2013 0.4700 0.4838 0.4700 0.4838 7,500 -0.01(-1.47%)
Sep 04, 2013 0.4910 0.4910 0.4910 0.4910 2,575 -0.02(-3.91%)
Sep 03, 2013 0.5110 0.5110 0.5110 0.5110 1,200 +0.03(+6.64%)
Aug 30, 2013 0.4804 0.4900 0.4792 0.4792 25,150 -0.02(-3.97%)
Aug 29, 2013 0.5000 0.5000 0.4990 0.4990 2,000 -0.03(-5.85%)
Aug 27, 2013 0.5300 0.5300 0.5300 13,750 +0.07(+14.47%)
Aug 23, 2013 0.4630 0.4630 0.4630 0.4630 0 +0.00(+0.94%)
Aug 22, 2013 0.4587 0.4587 0.4587 0.4587 1,000 +0.01(+1.35%)
Aug 21, 2013 0.4470 0.4526 0.4470 0.4526 18,700 -0.02(-4.78%)
Aug 20, 2013 0.4700 0.4780 0.4657 0.4753 28,361 +0.01(+1.73%)
Aug 19, 2013 0.4671 0.4673 0.4671 0.4672 13,000 -0.00(-0.17%)
Aug 16, 2013 0.4771 0.4868 0.4670 0.4680 9,541 -0.00(-0.21%)
Aug 15, 2013 0.4770 0.4800 0.4670 0.4690 94,000 +0.02(+4.69%)
Aug 13, 2013 0.4480 0.4480 0.4480 0.4480 1,000 +0.03(+6.67%)
Aug 09, 2013 0.4200 0.4200 0.4200 0 -0.03(-7.08%)
Aug 08, 2013 0.4840 0.4840 0.4520 0.4520 5,300 -0.03(-5.58%)
Aug 07, 2013 0.4643 0.4787 0.4643 0.4787 10,000 -0.02(-3.12%)
Aug 02, 2013 0.4941 0.4941 0.4941 2,000 -0.01(-1.16%)
Jul 31, 2013 0.4999 0.4999 0.4999 0 -0.02(-3.31%)
Jul 30, 2013 0.5263 0.5267 0.5170 0.5170 41,000 +0.03(+5.60%)
Jul 25, 2013 0.4896 0.4896 0.4896 0.4896 5,000 -0.01(-1.49%)
Jul 24, 2013 0.5065 0.5066 0.4969 0.4970 23,000 -0.00(-0.26%)
Jul 23, 2013 0.5100 0.5100 0.4978 0.4983 54,000 +0.03(+6.75%)
Jul 22, 2013 0.4570 0.4850 0.4570 0.4668 36,552 +0.03(+6.92%)
Jul 19, 2013 0.4214 0.4450 0.4214 0.4366 41,000 +0.00(+0.11%)
Jul 18, 2013 0.4310 0.4361 0.4263 0.4361 39,000 +0.00(+0.37%)
Jul 17, 2013 0.4470 0.4470 0.4345 0.4345 12,000 -0.01(-1.27%)
Jul 16, 2013 0.4401 0.4401 0.4401 0.4401 400 +0.00(+0.23%)
Jul 15, 2013 0.4391 0.4391 0.4391 0.4391 10,300 -0.01(-1.99%)
Jul 12, 2013 0.4480 0.4480 0.4480 0.4480 3,000 -0.01(-1.54%)
Jul 11, 2013 0.4460 0.4550 0.4460 0.4550 7,800 +0.06(+14.84%)
Jul 09, 2013 0.3962 0.3962 0.3962 0 +0.01(+2.64%)
Jul 08, 2013 0.3860 0.3860 0.3860 0.3860 1,000 +0.02(+4.32%)
Jul 05, 2013 0.3851 0.3851 0.3700 0.3700 20,150 -0.02(-4.64%)
Jul 03, 2013 0.3957 0.3957 0.3867 0.3880 14,500 -0.01(-2.76%)
Jul 02, 2013 0.4030 0.4030 0.3963 0.3990 7,600 +0.02(+3.91%)
Jun 28, 2013 0.3840 0.3840 0.3840 0 +0.00(+1.19%)
Jun 27, 2013 0.4325 0.4325 0.3795 0.3795 8,957 -0.04(-9.86%)
Jun 26, 2013 0.4210 0.4210 0.4210 0.4210 11,100 -0.05(-9.66%)
Jun 25, 2013 0.4660 0.4660 0.4660 0.4660 3,000 -0.02(-3.82%)
Jun 21, 2013 0.4845 0.4845 0.4845 0.4845 20,000 +0.04(+7.91%)
Jun 20, 2013 0.5170 0.5170 0.4459 0.4490 12,894 -0.08(-14.56%)
Jun 19, 2013 0.5255 0.5255 0.5255 0.5255 1,900 -0.03(-4.66%)
Jun 18, 2013 0.5463 0.5512 0.5463 0.5512 7,644 -0.04(-7.21%)
Jun 11, 2013 0.5940 0.5940 0.5940 0 -0.01(-1.95%)
Jun 10, 2013 0.6058 0.6058 0.6058 0.6058 5,000 +0.01(+1.14%)
Jun 03, 2013 0.5990 0.5990 0.5990 0 -0.02(-2.60%)
May 30, 2013 0.6150 0.6150 0.6150 0.6150 3,000 +0.05(+9.04%)
May 28, 2013 0.5640 0.5640 0.5640 2,000 +0.04(+8.67%)
May 24, 2013 0.5060 0.5190 0.4967 0.5190 54,500 +0.01(+1.57%)
May 23, 2013 0.5090 0.5110 0.5090 0.5110 10,000 -0.01(-1.86%)
May 22, 2013 0.5207 0.5207 0.5207 0.5207 12,800 +0.02(+3.73%)
May 21, 2013 0.5564 0.5952 0.5000 0.5020 36,200 -0.02(-3.65%)
May 17, 2013 0.5210 0.5210 0.5210 0 -0.09(-15.28%)
May 16, 2013 0.6320 0.6330 0.6076 0.6150 125,345 -0.04(-5.82%)
May 15, 2013 0.6530 0.6530 0.6530 0.6530 1,465 -0.11(-14.86%)
May 10, 2013 0.7670 0.7670 0.7670 0.7670 0 +0.01(+0.99%)
May 07, 2013 0.7595 0.7595 0.7595 0 -0.03(-3.86%)
May 06, 2013 0.7900 0.7900 0.7900 0.7900 6,500 +0.03(+4.22%)
May 02, 2013 0.7580 0.7580 0.7580 0.7580 700 +0.02(+2.57%)
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.