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 (%)
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.