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 (%)
Sep 30, 2016 0.2320 0.2320 0.2320 0.2320 500 +0.01(+5.45%)
Sep 29, 2016 0.2321 0.2321 0.2200 0.2200 14,400 +0.00(+0.00%)
Sep 28, 2016 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 27, 2016 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Sep 23, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.22%)
Sep 22, 2016 0.2296 0.2297 0.2296 0.2297 9,500 +0.01(+5.42%)
Sep 20, 2016 0.2179 0.2179 0.2179 0 -0.00(-0.95%)
Sep 19, 2016 0.2223 0.2223 0.2200 0.2200 5,000 -0.00(-1.83%)
Sep 12, 2016 0.2241 0.2241 0.2241 0 -0.03(-12.29%)
Sep 08, 2016 0.2555 0.2555 0.2555 0 +0.01(+5.93%)
Sep 07, 2016 0.2440 0.2440 0.2343 0.2412 7,500 -0.02(-8.25%)
Sep 06, 2016 0.2649 0.2649 0.2629 0.2629 5,000 +0.05(+22.56%)
Sep 01, 2016 0.2145 0.2145 0.2145 0 +0.01(+3.22%)
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%)
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.