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 31, 2016 0.2037 0.2152 0.2037 0.2078 56,410 -0.01(-2.90%)
Aug 30, 2016 0.2140 0.2140 0.2140 0.2140 2,900 -0.03(-11.50%)
Aug 25, 2016 0.2418 0.2418 0.2418 0 -0.02(-8.37%)
Aug 23, 2016 0.2639 0.2639 0.2639 0 +0.02(+6.45%)
Aug 22, 2016 0.2790 0.2790 0.2479 0.2479 1,150 -0.04(-14.43%)
Aug 19, 2016 0.2905 0.2905 0.2881 0.2897 10,750 +0.00(+0.98%)
Aug 16, 2016 0.2869 0.2869 0.2869 0 +0.01(+3.57%)
Aug 15, 2016 0.2717 0.2793 0.2717 0.2770 18,500 +0.03(+11.96%)
Aug 10, 2016 0.2474 0.2474 0.2474 0 +0.02(+6.59%)
Aug 03, 2016 0.2321 0.2321 0.2321 0 -0.00(-1.19%)
Aug 02, 2016 0.2396 0.2396 0.2349 0.2349 1,650 +0.01(+6.77%)
Aug 01, 2016 0.2200 0.2200 0.2200 0.2200 2,400 +0.01(+5.21%)
Jul 29, 2016 0.2000 0.2091 0.1972 0.2091 46,128 +0.00(+1.01%)
Jul 28, 2016 0.2051 0.2076 0.2051 0.2070 10,250 -0.00(-0.48%)
Jul 27, 2016 0.2029 0.2099 0.2000 0.2080 30,500 +0.02(+9.47%)
Jul 25, 2016 0.1900 0.1900 0.1900 0 +0.00(+2.37%)
Jul 21, 2016 0.1856 0.1856 0.1856 0 -0.00(-0.38%)
Jul 20, 2016 0.1863 0.1863 0.1863 0.1863 3,000 -0.01(-6.85%)
Jul 19, 2016 0.1975 0.2013 0.1975 0.2000 7,000 +0.00(+0.45%)
Jul 18, 2016 0.1991 0.1991 0.1991 0.1991 11,000 -0.00(-0.95%)
Jul 15, 2016 0.2010 0.2010 0.2010 0.2010 500 +0.01(+2.55%)
Jul 14, 2016 0.1960 0.1960 0.1960 0.1960 30,500 -0.00(-1.31%)
Jul 13, 2016 0.2008 0.2049 0.1980 0.1986 10,000 +0.00(+0.10%)
Jul 12, 2016 0.1984 0.1984 0.1984 0.1984 3,400 +0.02(+8.42%)
Jul 11, 2016 0.1779 0.1830 0.1779 0.1830 6,400 +0.01(+6.89%)
Jul 08, 2016 0.1731 0.1731 0.1712 0.1712 13,750 +0.00(+0.29%)
Jul 07, 2016 0.1707 0.1707 0.1707 0.1707 2,000 -0.01(-3.94%)
Jul 05, 2016 0.1800 0.1800 0.1770 0.1777 15,000 -0.01(-2.90%)
Jul 01, 2016 0.1830 0.1830 0.1830 0 +0.02(+9.32%)
Jun 30, 2016 0.1595 0.1674 0.1595 0.1674 20,125 +0.02(+16.98%)
Jun 28, 2016 0.1431 0.1431 0.1431 0 +0.00(+1.85%)
Jun 21, 2016 0.1405 0.1405 0.1405 0 -0.00(-1.26%)
Jun 17, 2016 0.1423 0.1423 0.1423 0 -0.01(-5.70%)
Jun 16, 2016 0.1509 0.1509 0.1509 0.1509 3,150 +0.01(+7.63%)
Jun 15, 2016 0.1382 0.1402 0.1382 0.1402 5,250 -0.02(-11.60%)
Jun 13, 2016 0.1586 0.1586 0.1586 0 +0.01(+4.34%)
Jun 09, 2016 0.1520 0.1520 0.1520 0 -0.01(-6.58%)
Jun 08, 2016 0.1627 0.1627 0.1627 0.1627 4,700 +0.00(+1.15%)
Jun 07, 2016 0.1579 0.1608 0.1579 0.1608 11,100 +0.01(+4.52%)
Jun 06, 2016 0.1539 0.1539 0.1539 0.1539 3,500 -0.00(-1.28%)
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.