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 (%)
Jul 30, 2012 0.9230 0.9230 0.9230 0 +0.09(+10.94%)
Jul 25, 2012 0.8320 0.8320 0.8320 0 +0.00(+0.33%)
Jul 24, 2012 0.8270 0.8293 0.8270 0.8293 20,000 +0.00(+0.22%)
Jul 18, 2012 0.8275 0.8275 0.8275 0 +0.02(+2.92%)
Jul 17, 2012 0.8040 0.8040 0.8040 0.8040 351 +0.01(+1.17%)
Jul 16, 2012 0.7947 0.7947 0.7947 0.7947 14,000 -0.02(-2.97%)
Jul 11, 2012 0.8190 0.8190 0.8190 0 -0.05(-5.86%)
Jul 05, 2012 0.8700 0.8700 0.8700 0 -0.02(-1.69%)
Jul 03, 2012 0.8230 0.8850 0.8230 0.8850 16,200 -0.01(-1.01%)
Jun 28, 2012 0.8940 0.8940 0.8940 0 +0.01(+1.05%)
Jun 27, 2012 0.8847 0.8847 0.8749 0.8847 23,000 -0.02(-1.81%)
Jun 26, 2012 0.9010 0.9010 0.9010 0.9010 11,000 -0.01(-1.03%)
Jun 25, 2012 0.9089 0.9104 0.9089 0.9104 2,300 -0.07(-6.86%)
Jun 20, 2012 0.9775 0.9775 0.9775 0 +0.07(+7.54%)
Jun 19, 2012 0.9090 0.9100 0.8978 0.9090 90,850 +0.01(+1.06%)
Jun 18, 2012 0.8995 0.8995 0.8995 0.8995 5,000 +0.01(+1.18%)
Jun 14, 2012 0.8890 0.8890 0.8890 0 +0.04(+4.34%)
Jun 13, 2012 0.8520 0.8520 0.8520 0.8520 280 +0.01(+1.53%)
Jun 12, 2012 0.8493 0.8493 0.8392 0.8392 400 -0.00(-0.10%)
Jun 11, 2012 0.8400 0.8400 0.8400 0.8400 1,000 -0.01(-1.64%)
Jun 08, 2012 0.8250 0.8540 0.8250 0.8540 10,000 +0.01(+0.83%)
Jun 06, 2012 0.8470 0.8470 0.8470 0 -0.02(-1.74%)
Jun 04, 2012 0.8620 0.8620 0.8620 0.8620 0 +0.00(+0.43%)
Jun 01, 2012 0.8400 0.8583 0.8244 0.8583 32,800 -0.06(-6.20%)
May 30, 2012 0.9150 0.9150 0.9150 0.9150 0 +0.07(+8.36%)
May 29, 2012 0.8444 0.8444 0.8444 0.8444 2,500 -0.01(-0.78%)
May 25, 2012 0.8610 0.8620 0.8510 0.8510 1,640 +0.01(+1.73%)
May 23, 2012 0.8365 0.8365 0.8365 0 +0.00(+0.10%)
May 22, 2012 0.8357 0.8357 0.8357 0.8357 500 +0.00(+0.44%)
May 17, 2012 0.8320 0.8320 0.8320 0 +0.02(+2.32%)
May 16, 2012 0.8270 0.8270 0.8070 0.8131 7,000 +0.01(+1.51%)
May 15, 2012 0.8210 0.8245 0.8010 0.8010 20,420 -0.06(-6.95%)
May 14, 2012 0.8930 0.8930 0.8553 0.8608 19,500 -0.04(-4.88%)
May 11, 2012 0.9000 0.9050 0.8970 0.9050 46,450 -0.00(-0.07%)
May 10, 2012 0.9056 0.9056 0.9056 0.9056 5,000 +0.09(+11.66%)
May 09, 2012 0.8110 0.8110 0.8110 0.8110 229 -0.04(-5.26%)
May 08, 2012 0.8680 0.8680 0.8560 0.8560 12,000 -0.01(-1.52%)
May 04, 2012 0.8692 0.8692 0.8692 0 -0.05(-5.42%)
May 03, 2012 0.9162 0.9190 0.9162 0.9190 4,000 +0.00(+0.11%)
May 02, 2012 0.9560 0.9560 0.9180 0.9180 1,700 -0.00(-0.22%)
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.