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 (%)
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%)
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.