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 29, 2014 0.3897 0.3897 0.3897 0 +0.00(+1.22%)
Aug 28, 2014 0.3800 0.3850 0.3747 0.3850 51,111 -0.00(-1.26%)
Aug 27, 2014 0.3710 0.3899 0.3710 0.3899 2,600 +0.01(+2.28%)
Aug 26, 2014 0.3740 0.3890 0.3740 0.3812 23,530 +0.00(+0.32%)
Aug 25, 2014 0.3752 0.3800 0.3700 0.3800 15,100 +0.01(+2.43%)
Aug 22, 2014 0.3740 0.3780 0.3710 0.3710 15,350 +0.00(+0.00%)
Aug 21, 2014 0.3750 0.3810 0.3690 0.3710 26,500 -0.01(-3.64%)
Aug 20, 2014 0.3861 0.3889 0.3760 0.3850 28,500 +0.01(+2.39%)
Aug 19, 2014 0.3770 0.3800 0.3760 0.3760 18,755 -0.01(-3.34%)
Aug 18, 2014 0.3700 0.3770 0.3890 45,750 +0.02(+5.14%)
Aug 15, 2014 0.3909 0.3909 0.3682 0.3700 22,000 -0.01(-1.86%)
Aug 14, 2014 0.3800 0.3950 0.3691 0.3770 147,320 +0.01(+1.89%)
Aug 13, 2014 0.4040 0.4090 0.3420 0.3700 998,755 -0.12(-24.49%)
Aug 12, 2014 0.4790 0.4900 0.4790 0.4900 18,300 +0.04(+8.89%)
Aug 11, 2014 0.4615 0.4620 0.4500 0.4500 30,000 +0.00(+0.02%)
Aug 08, 2014 0.4590 0.4590 0.4590 0.4499 2,200 +0.00(+0.63%)
Aug 07, 2014 0.4640 0.4640 0.4380 0.4471 14,840 -0.01(-1.58%)
Aug 06, 2014 0.4543 0.4543 0.4543 0.4543 1,100 +0.02(+3.72%)
Aug 05, 2014 0.4380 0.4380 0.4380 0.4380 2,000 -0.01(-2.67%)
Aug 04, 2014 0.4500 0.4500 0.4500 0.4500 500 -0.00(-0.20%)
Aug 01, 2014 0.4517 0.4890 0.4500 0.4509 9,900 -0.01(-2.32%)
Jul 31, 2014 0.4430 0.4616 0.4420 0.4616 35,000 +0.01(+1.90%)
Jul 30, 2014 0.4530 0.4530 0.4530 0.4530 7,500 -0.04(-7.81%)
Jul 29, 2014 0.4914 0.4914 0.4914 0.4914 100 -0.00(-0.36%)
Jul 28, 2014 0.4960 0.4960 0.4932 0.4932 4,215 +0.02(+4.05%)
Jul 25, 2014 0.4767 0.4767 0.4740 0.4740 3,000 -0.04(-6.88%)
Jul 22, 2014 0.5090 0.5090 0.5090 0 +0.00(+0.39%)
Jul 18, 2014 0.5070 0.5070 0.5070 0 -0.01(-1.55%)
Jul 17, 2014 0.5160 0.5170 0.5150 0.5150 4,000 +0.03(+5.90%)
Jul 16, 2014 0.4980 0.4980 0.4863 0.4863 7,000 -0.02(-3.68%)
Jul 15, 2014 0.5149 0.5149 0.4800 0.5049 8,000 +0.01(+1.34%)
Jul 14, 2014 0.4810 0.5080 0.4810 0.4982 16,108 -0.00(-0.36%)
Jul 11, 2014 0.5010 0.5190 0.5000 0.5000 3,700 -0.02(-2.91%)
Jul 10, 2014 0.5010 0.5150 0.5010 0.5150 9,250 +0.01(+2.45%)
Jul 09, 2014 0.5027 0.5027 0.5027 0.5027 1,733 +0.02(+4.08%)
Jul 08, 2014 0.4830 0.4830 0.4830 0.4830 1,126 -0.01(-1.23%)
Jul 07, 2014 0.4830 0.4900 0.4830 0.4890 42,650 -0.01(-1.95%)
Jul 03, 2014 0.4987 0.4987 0.4987 0 -0.01(-2.22%)
Jul 02, 2014 0.5189 0.5210 0.5100 0.5100 155,500 +0.01(+2.00%)
Jul 01, 2014 0.5000 0.5000 0.5000 0.5000 500 -0.02(-3.10%)
Jun 30, 2014 0.4910 0.5160 0.4910 0.5160 3,267 +0.00(+0.78%)
Jun 27, 2014 0.5120 0.5120 0.5120 0.5120 1,000 +0.02(+3.23%)
Jun 26, 2014 0.4960 0.4960 0.4960 0.4960 1,004 -0.00(-0.40%)
Jun 25, 2014 0.4980 0.4980 0.4980 0.4980 200 -0.00(-0.20%)
Jun 24, 2014 0.5000 0.5000 0.4969 0.4990 6,200 +0.02(+3.68%)
Jun 23, 2014 0.5248 0.5248 0.4813 0.4813 36,000 -0.06(-10.71%)
Jun 19, 2014 0.5390 0.5390 0.5390 0 +0.06(+13.24%)
Jun 18, 2014 0.4500 0.4760 0.4500 0.4760 14,248 +0.03(+5.78%)
Jun 17, 2014 0.4487 0.4500 0.4487 0.4500 2,000 -0.02(-3.23%)
Jun 16, 2014 0.4650 0.4650 0.4650 0.4650 500 +0.02(+3.56%)
Jun 11, 2014 0.4490 0.4490 0.4490 0 +0.02(+4.42%)
Jun 10, 2014 0.4300 0.4300 0.4300 0.4300 5,000 +0.02(+4.88%)
Jun 05, 2014 0.4100 0.4100 0.4100 0.4100 0 -0.01(-1.91%)
Jun 04, 2014 0.4300 0.4300 0.4180 0.4180 5,200 -0.01(-2.79%)
Jun 03, 2014 0.4220 0.4300 0.4200 0.4300 19,500 -0.02(-3.48%)
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.