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 30, 2020 0.1510 0.1510 0.1510 0 +0.03(+22.27%)
Jun 29, 2020 0.1235 0.1235 0.1235 0.1235 1,000 +0.00(+1.06%)
Jun 24, 2020 0.1222 0.1222 0.1222 0 -0.01(-4.61%)
Jun 23, 2020 0.1226 0.1281 0.1226 0.1281 76,061 +0.00(+1.26%)
Jun 22, 2020 0.1157 0.1265 0.1156 0.1265 157,900 +0.01(+10.10%)
Jun 19, 2020 0.1149 0.1149 0.1149 0.1149 23,000 +0.00(+2.41%)
Jun 18, 2020 0.1150 0.1150 0.1122 0.1122 20,000 -0.01(-7.27%)
Jun 17, 2020 0.1210 0.1210 0.1210 0.1210 10,000 +0.00(+3.95%)
Jun 16, 2020 0.1250 0.1250 0.1164 0.1164 17,000 -0.01(-5.21%)
Jun 15, 2020 0.1250 0.1250 0.1228 0.1228 105,000 -0.00(-2.00%)
Jun 12, 2020 0.1253 0.1253 0.1253 0.1253 1,100 +0.00(+4.16%)
Jun 11, 2020 0.1203 0.1203 0.1203 0.1203 800 -0.00(-3.76%)
Jun 08, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.60%)
Jun 04, 2020 0.1195 0.1195 0.1195 0 -0.01(-5.68%)
Jun 02, 2020 0.1267 0.1267 0.1267 0 +0.00(+3.01%)
Jun 01, 2020 0.1213 0.1230 0.1211 0.1230 87,500 -0.00(-0.49%)
May 28, 2020 0.1236 0.1236 0.1236 0 +0.00(+1.98%)
May 27, 2020 0.1212 0.1212 0.1212 0.1212 700 +0.01(+8.80%)
May 26, 2020 0.1218 0.1218 0.1114 0.1114 9,100 +0.00(+1.18%)
May 21, 2020 0.1101 0.1101 0.1101 0 -0.01(-8.71%)
May 20, 2020 0.1206 0.1206 0.1206 0.1206 50,000 -0.00(-1.87%)
May 19, 2020 0.1315 0.1315 0.1101 0.1229 46,888 -0.01(-6.11%)
May 18, 2020 0.1309 0.1309 0.1309 0.1309 1,000 +0.01(+5.74%)
May 15, 2020 0.1170 0.1238 0.1170 0.1238 15,300 -0.00(-0.08%)
May 14, 2020 0.1118 0.1239 0.1100 0.1239 12,600 +0.01(+7.18%)
May 13, 2020 0.1186 0.1286 0.1150 0.1156 15,822 -0.02(-12.16%)
May 12, 2020 0.1310 0.1378 0.1250 0.1316 32,300 -0.00(-3.09%)
May 11, 2020 0.1360 0.1360 0.1310 0.1358 16,300 +0.01(+4.46%)
May 08, 2020 0.1317 0.1317 0.1300 0.1300 143,300 +0.00(+2.28%)
May 07, 2020 0.1341 0.1341 0.1271 0.1271 7,843 +0.00(+0.55%)
May 06, 2020 0.1330 0.1330 0.1264 0.1264 22,000 -0.00(-3.22%)
May 05, 2020 0.1402 0.1402 0.1306 0.1306 32,000 +0.00(+0.77%)
May 01, 2020 0.1296 0.1296 0.1296 0 -0.00(-1.14%)
Apr 28, 2020 0.1311 0.1311 0.1311 0 -0.01(-7.42%)
Apr 27, 2020 0.1416 0.1416 0.1416 0.1416 5,000 +0.00(+0.71%)
Apr 23, 2020 0.1406 0.1406 0.1406 0 +0.02(+13.39%)
Apr 21, 2020 0.1240 0.1240 0.1240 0 -0.01(-4.69%)
Apr 20, 2020 0.1279 0.1374 0.1253 0.1301 6,540 +0.00(+3.83%)
Apr 17, 2020 0.1310 0.1310 0.1253 0.1253 12,300 -0.01(-5.08%)
Apr 16, 2020 0.1190 0.1320 0.1190 0.1320 6,000 +0.02(+13.60%)
Apr 14, 2020 0.1162 0.1162 0.1162 0 -0.01(-9.29%)
Apr 13, 2020 0.1155 0.1281 0.1155 0.1281 6,907 +0.02(+17.85%)
Apr 09, 2020 0.1087 0.1087 0.1087 0.1087 700 +0.00(+0.65%)
Apr 08, 2020 0.1071 0.1080 0.1071 0.1080 99,000 +0.00(+0.00%)
Apr 07, 2020 0.1080 0.1080 0.1080 0.1080 76,000 -0.00(-1.82%)
Apr 06, 2020 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.86%)
Apr 03, 2020 0.1049 0.1049 0.1049 0.1049 50,000 +0.01(+6.50%)
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.