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 (%)
Jun 28, 2017 0.2199 0.2199 0.2199 0 +0.00(+1.20%)
Jun 27, 2017 0.2173 0.2173 0.2173 0.2173 500 +0.01(+5.64%)
Jun 26, 2017 0.2170 0.2170 0.2056 0.2057 2,350 -0.01(-4.33%)
Jun 22, 2017 0.2150 0.2150 0.2150 0 +0.00(+1.90%)
Jun 21, 2017 0.2285 0.2285 0.2110 0.2110 79,300 +0.00(+2.38%)
Jun 20, 2017 0.2243 0.2243 0.2061 0.2061 140,100 -0.01(-6.28%)
Jun 16, 2017 0.2199 0.2199 0.2199 0 +0.01(+4.52%)
Jun 15, 2017 0.2104 0.2104 0.2104 0.2104 100 -0.01(-3.04%)
Jun 14, 2017 0.2295 0.2296 0.2170 0.2170 21,000 -0.01(-5.32%)
Jun 13, 2017 0.2327 0.2327 0.2292 0.2292 10,000 +0.00(+1.01%)
Jun 12, 2017 0.2269 0.2269 0.2269 0.2269 15,000 +0.00(+0.31%)
Jun 09, 2017 0.2214 0.2319 0.2214 0.2262 8,000 +0.01(+2.82%)
Jun 08, 2017 0.2301 0.2301 0.2150 0.2200 17,200 -0.02(-7.56%)
Jun 07, 2017 0.2400 0.2400 0.2320 0.2380 3,600 -0.01(-3.49%)
Jun 06, 2017 0.2300 0.2469 0.2255 0.2466 43,494 +0.02(+9.36%)
Jun 02, 2017 0.2255 0.2255 0.2255 0 -0.00(-1.96%)
Jun 01, 2017 0.2300 0.2300 0.2300 0.2300 100 +0.02(+7.93%)
May 31, 2017 0.2182 0.2253 0.2131 0.2131 14,720 -0.00(-0.37%)
May 30, 2017 0.2035 0.2139 0.2020 0.2139 23,999 +0.02(+9.19%)
May 26, 2017 0.1790 0.1959 0.1790 0.1959 38,900 +0.02(+13.24%)
May 24, 2017 0.1730 0.1730 0.1730 0 -0.01(-3.35%)
May 23, 2017 0.1600 0.1790 0.1600 0.1790 1,500 -0.00(-0.56%)
May 22, 2017 0.1800 0.1800 0.1800 0.1800 16,850 +0.01(+2.92%)
May 19, 2017 0.1749 0.1749 0.1749 0.1749 1,700 +0.00(+2.88%)
May 17, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.18%)
May 16, 2017 0.1650 0.1697 0.1580 0.1697 9,250 -0.00(-0.18%)
May 15, 2017 0.1700 0.1700 0.1700 0.1700 3,560 +0.00(+2.47%)
May 10, 2017 0.1659 0.1659 0.1659 0 +0.01(+4.67%)
May 09, 2017 0.1585 0.1585 0.1585 0.1585 5,000 -0.00(-0.25%)
May 08, 2017 0.1666 0.1666 0.1589 0.1589 5,600 -0.01(-7.75%)
May 05, 2017 0.1722 0.1722 0.1722 0.1722 1,812 +0.00(+0.20%)
May 04, 2017 0.1700 0.1719 0.1670 0.1719 34,000 -0.00(-0.58%)
May 03, 2017 0.1729 0.1729 0.1640 0.1729 11,900 +0.00(+1.71%)
May 02, 2017 0.1644 0.1729 0.1644 0.1700 25,088 -0.00(-1.04%)
May 01, 2017 0.1739 0.1739 0.1703 0.1718 24,000 -0.00(-1.16%)
Apr 28, 2017 0.1649 0.1738 0.1649 0.1738 48,500 -0.00(-1.81%)
Apr 26, 2017 0.1770 0.1770 0.1770 0 +0.00(+0.63%)
Apr 25, 2017 0.1748 0.1759 0.1650 0.1759 107,000 +0.01(+3.47%)
Apr 24, 2017 0.1700 0.1700 0.1700 0.1700 2,100 +0.00(+0.00%)
Apr 20, 2017 0.1700 0.1700 0.1700 0 +0.02(+10.46%)
Apr 19, 2017 0.1649 0.1649 0.1539 0.1539 3,750 -0.01(-7.97%)
Apr 18, 2017 0.1672 0.1672 0.1672 0.1672 700 +0.02(+10.67%)
Apr 11, 2017 0.1511 0.1511 0.1511 0 -0.01(-4.06%)
Apr 07, 2017 0.1575 0.1575 0.1575 0 -0.01(-4.55%)
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.