Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
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 (%)
Jan 29, 2009 0.4490 0.4490 0.4490 0 +0.00(+0.00%)
Jan 28, 2009 0.4490 0.4490 0.4330 0.4490 15,000 -0.01(-1.34%)
Jan 12, 2009 0.4551 0.4551 0.4551 0 +0.00(+0.00%)
Jan 09, 2009 0.4551 0.4551 0.4551 0.4551 0 -0.00(-0.37%)
Dec 23, 2008 0.4568 0.4568 0.4568 0.4568 5,000 +0.04(+9.83%)
Dec 22, 2008 0.4157 0.4159 0.4157 0.4159 6,000 -0.01(-2.83%)
Dec 19, 2008 0.4280 0.4280 0.4280 0 -0.03(-5.77%)
Dec 18, 2008 0.4542 0.4542 0.4542 0.4542 10,000 +0.06(+16.25%)
Dec 12, 2008 0.3907 0.3907 0.3907 0 +0.00(+0.00%)
Dec 11, 2008 0.3907 0.3907 0.3907 0.3907 710 +0.02(+6.43%)
Dec 09, 2008 0.3671 0.3671 0.3671 0 +0.00(+0.00%)
Dec 08, 2008 0.3671 0.3671 0.3671 0.3671 5,000 +0.00(+0.03%)
Dec 05, 2008 0.3632 0.3671 0.3632 0.3670 5,000 -0.00(-0.27%)
Dec 04, 2008 0.3700 0.3700 0.3680 0.3680 7,000 +0.03(+8.88%)
Nov 24, 2008 0.3380 0.3380 0.3380 0.3380 0 +0.00(+0.00%)
Nov 21, 2008 0.3130 0.3380 0.3091 0.3380 38,000 +0.02(+5.23%)
Nov 20, 2008 0.3212 0.3212 0.3212 0.3212 2,500 +0.03(+9.25%)
Nov 14, 2008 0.2940 0.2940 0.2940 0 +0.00(+0.00%)
Nov 13, 2008 0.3640 0.3640 0.2940 0.2940 124,000 -0.12(-29.80%)
Nov 11, 2008 0.4188 0.4188 0.4188 0 +0.00(+0.00%)
Nov 10, 2008 0.4188 0.4188 0.4188 0.4188 3,500 -0.01(-2.24%)
Nov 07, 2008 0.4284 0.4284 0.4284 0 +0.00(+0.00%)
Nov 06, 2008 0.4496 0.4503 0.4284 0.4284 2,500 -0.02(-5.43%)
Nov 05, 2008 0.4530 0.4530 0.4530 0.4530 1,000 +0.10(+29.61%)
Oct 31, 2008 0.3495 0.3495 0.3495 0 +0.00(+0.00%)
Oct 30, 2008 0.3394 0.3501 0.3299 0.3495 12,500 +0.00(+0.43%)
Oct 29, 2008 0.3207 0.3480 0.3065 0.3480 27,850 +0.07(+24.96%)
Oct 28, 2008 0.3159 0.3159 0.2785 0.2785 13,600 -0.07(-19.74%)
Oct 27, 2008 0.3470 0.3470 0.3470 0 +0.00(+0.00%)
Oct 24, 2008 0.3470 0.3619 0.3379 0.3470 8,500 -0.02(-5.76%)
Oct 23, 2008 0.3682 0.3682 0.3682 0.3682 10,000 -0.01(-2.54%)
Oct 22, 2008 0.3778 0.3778 0.3778 0.3778 10,000 -0.03(-8.19%)
Oct 21, 2008 0.4115 0.4115 0.3984 0.4115 24,800 +0.02(+4.71%)
Oct 20, 2008 0.3930 0.4090 0.3920 0.3930 12,200 -0.02(-4.19%)
Oct 17, 2008 0.4102 0.4102 0.4102 0.4102 2,000 -0.02(-5.33%)
Oct 16, 2008 0.4333 0.4333 0.4249 0.4333 4,900 +0.00(+0.77%)
Oct 15, 2008 0.4300 0.4753 0.4300 0.4300 14,000 -0.05(-9.85%)
Oct 14, 2008 0.3450 0.4770 0.4770 0.4770 17,000 +0.13(+38.26%)
Oct 13, 2008 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Oct 10, 2008 0.3450 0.3997 0.3450 0.3450 8,971 -0.08(-19.13%)
Oct 09, 2008 0.4266 0.4752 0.4266 0.4266 14,000 -0.02(-5.24%)
Oct 08, 2008 0.4502 0.4502 0.4502 0.4502 1,300 -0.04(-8.83%)
Oct 07, 2008 0.4504 0.4938 0.4938 0.4938 1,000 +0.04(+9.64%)
Oct 06, 2008 0.4504 0.4995 0.4504 0.4504 60,000 -0.14(-23.49%)
Oct 02, 2008 0.5887 0.5887 0.5887 0 +0.00(+0.00%)
Oct 01, 2008 0.5887 0.5887 0.5870 0.5887 3,000 +0.04(+7.06%)
Sep 30, 2008 0.5499 0.5499 0.5380 0.5499 9,500 -0.04(-7.53%)
Sep 29, 2008 0.6240 0.6029 0.5947 0.5947 4,500 -0.03(-4.70%)
Sep 26, 2008 0.6240 0.6240 0.6240 0.6240 1,000 +0.01(+1.46%)
Sep 25, 2008 0.6150 0.6150 0.6150 0.6150 0 +0.00(+0.00%)
Sep 24, 2008 0.6150 0.6150 0.5776 0.6150 44,875 +0.00(+0.23%)
Sep 23, 2008 0.6014 0.6136 0.5963 0.6136 14,500 +0.01(+2.03%)
Sep 22, 2008 0.6014 0.6137 0.6014 0.6014 8,500 +0.03(+4.83%)
Sep 19, 2008 0.5737 0.5737 0.5737 0.5737 3,000 +0.00(+0.07%)
Sep 18, 2008 0.5733 0.5945 0.5731 0.5733 12,971 -0.01(-1.71%)
Sep 17, 2008 0.5833 0.5833 0.5400 0.5833 2,200 +0.06(+10.47%)
Sep 16, 2008 0.5280 0.5370 0.5268 0.5280 15,000 -0.02(-3.72%)
Sep 15, 2008 0.5484 0.5484 0.5274 0.5484 121,000 +0.01(+0.99%)
Sep 12, 2008 0.5430 0.5510 0.5416 0.5430 11,000 +0.01(+1.50%)
Sep 11, 2008 0.5350 0.5350 0.5130 0.5350 12,000 -0.00(-0.56%)
Sep 10, 2008 0.5380 0.5380 0.5380 0 +0.00(+0.00%)
Sep 09, 2008 0.5380 0.5385 0.5380 0.5380 14,500 -0.01(-1.77%)
Sep 08, 2008 0.5477 0.5477 0.5477 0 +0.00(+0.00%)
Sep 05, 2008 0.5477 0.5477 0.5477 0.5477 1,000 -0.01(-2.16%)
Sep 04, 2008 0.5598 0.5598 0.5598 0.5598 2,500 -0.00(-0.09%)
Aug 18, 2008 0.5603 0.5603 0.5603 0 +0.00(+0.00%)
Aug 15, 2008 0.5603 0.5697 0.5603 0.5603 20,000 +0.00(+0.57%)
Aug 14, 2008 0.5571 0.5571 0.5571 0 +0.00(+0.00%)
Aug 13, 2008 0.5571 0.5571 0.5571 0.5571 1,000 -0.04(-6.84%)
Aug 12, 2008 0.5619 0.5980 0.5886 0.5980 24,500 +0.04(+6.42%)
Aug 11, 2008 0.5619 0.5619 0.5619 0.5619 96,000 +0.01(+2.63%)
Aug 08, 2008 0.5475 0.5475 0.5475 0.5475 1,000 -0.03(-4.95%)
Aug 07, 2008 0.5760 0.5760 0.5755 0.5760 10,000 -0.06(-9.26%)
Aug 06, 2008 0.6348 0.6348 0.6348 0.6348 0 +0.00(+0.00%)
Aug 05, 2008 0.6348 0.6348 0.6348 0.6348 0 +0.00(+0.00%)
Aug 04, 2008 0.6348 0.6348 0.6348 0.6348 0 +0.00(+0.00%)
Aug 01, 2008 0.6348 0.6348 0.6348 0.6348 0 +0.00(+0.00%)
Jul 31, 2008 0.5422 0.6348 0.6348 0.6348 6,500 +0.09(+17.08%)
Jul 30, 2008 0.5422 0.5422 0.5422 0.5422 3,000 -0.10(-15.40%)
Jul 29, 2008 0.6409 0.6409 0.6409 0.6409 0 +0.00(+0.00%)
Jul 28, 2008 0.6409 0.6409 0.6409 0.6409 8,400 +0.03(+4.88%)
Jul 25, 2008 0.6111 0.6111 0.6111 0.6111 0 +0.00(+0.00%)
Jul 24, 2008 0.6111 0.6111 0.6111 0.6111 5,250 -0.03(-4.07%)
Jul 23, 2008 0.6370 0.6370 0.6370 0.6370 0 +0.00(+0.00%)
Jul 22, 2008 0.6370 0.6370 0.6370 0.6370 1,500 -0.02(-2.57%)
Jul 21, 2008 0.6538 0.6538 0.6538 0.6538 0 +0.00(+0.00%)
Jul 18, 2008 0.6538 0.6538 0.6538 0.6538 0 +0.00(+0.00%)
Jul 17, 2008 0.6538 0.6538 0.6538 0.6538 0 +0.00(+0.00%)
Jul 16, 2008 0.6538 0.6538 0.6461 0.6538 157,000 -0.00(-0.20%)
Jul 15, 2008 0.6551 0.6551 0.6551 0.6551 500 -0.00(-0.29%)
Jul 14, 2008 0.6570 0.6570 0.6570 0.6570 0 +0.00(+0.00%)
Jul 11, 2008 0.6570 0.6570 0.6570 0.6570 0 +0.00(+0.00%)
Jul 10, 2008 0.6570 0.6570 0.6570 0.6570 0 +0.00(+0.00%)
Jul 09, 2008 0.6570 0.6570 0.6570 0.6570 0 +0.00(+0.00%)
Jul 08, 2008 0.6570 0.6570 0.6570 0.6570 0 +0.00(+0.00%)
Jul 07, 2008 0.6570 0.6570 0.6570 0.6570 0 +0.00(+0.00%)
Jul 04, 2008 0.6570 0.6570 0.6570 0.6570 0 +0.00(+0.00%)
Jul 03, 2008 0.6570 0.6570 0.6570 0.6570 0 +0.00(+0.00%)
Jul 02, 2008 0.6570 0.6570 0.6570 0.6570 0 +0.00(+0.00%)
Jul 01, 2008 0.6570 0.6570 0.6570 0.6570 0 +0.00(+0.00%)
Jun 30, 2008 0.6570 0.6570 0.6570 0.6570 0 +0.00(+0.00%)
Jun 27, 2008 0.6570 0.6570 0.6570 0.6570 0 +0.00(+0.00%)
Jun 26, 2008 0.6570 0.6570 0.6570 0.6570 0 +0.00(+0.00%)
Jun 25, 2008 0.6570 0.6570 0.6570 0.6570 0 +0.00(+0.00%)
Jun 24, 2008 0.6570 0.6570 0.6570 0.6570 10,000 +0.00(+0.31%)
Jun 23, 2008 0.6715 0.6550 0.6550 0.6550 10,250 -0.02(-2.46%)
Jun 20, 2008 0.6715 0.6715 0.6715 0.6715 0 +0.00(+0.00%)
Jun 19, 2008 0.6715 0.6715 0.6715 0.6715 0 +0.00(+0.00%)
Jun 18, 2008 0.6715 0.6715 0.6715 0.6715 0 +0.00(+0.00%)
Jun 17, 2008 0.6715 0.6715 0.6715 0.6715 0 +0.00(+0.00%)
Jun 16, 2008 0.6715 0.6715 0.6600 0.6715 28,000 +0.01(+0.90%)
Jun 13, 2008 0.6655 0.6655 0.6655 0.6655 3,000 -0.03(-4.67%)
Jun 12, 2008 0.6981 0.6981 0.6981 0.6981 7,500 +0.03(+5.21%)
Jun 11, 2008 0.6635 0.6635 0.6635 0.6635 2,000 -0.03(-4.05%)
Jun 10, 2008 0.6915 0.6915 0.6915 0.6915 0 +0.00(+0.00%)
Jun 09, 2008 0.6915 0.6915 0.6915 0.6915 0 +0.00(+0.00%)
Jun 06, 2008 0.6915 0.6925 0.6915 0.6915 21,000 -0.01(-2.05%)
Jun 05, 2008 0.7060 0.7060 0.7060 0.7060 0 +0.00(+0.00%)
Jun 04, 2008 0.7060 0.7060 0.7060 0.7060 36,500 +0.00(+0.00%)
Jun 03, 2008 0.7060 0.7060 0.7060 0.7060 0 +0.00(+0.00%)
Jun 02, 2008 0.7060 0.7060 0.7060 0.7060 273 -0.01(-1.24%)
May 30, 2008 0.7149 0.7149 0.7149 0.7149 0 +0.00(+0.00%)
May 29, 2008 0.7149 0.7149 0.7149 0.7149 0 +0.00(+0.00%)
May 28, 2008 0.7149 0.7149 0.7149 0.7149 0 +0.00(+0.00%)
May 27, 2008 0.7149 0.7149 0.7149 0.7149 0 +0.00(+0.00%)
May 26, 2008 0.7149 0.7149 0.7149 0.7149 0 +0.00(+0.00%)
May 23, 2008 0.7149 0.7149 0.7149 0.7149 0 +0.00(+0.00%)
May 22, 2008 0.7149 0.7149 0.7149 0.7149 2,000 +0.00(+0.27%)
May 21, 2008 0.7130 0.7130 0.7130 0.7130 0 +0.00(+0.00%)
May 20, 2008 0.7130 0.7130 0.7130 0.7130 800 -0.02(-2.06%)
May 19, 2008 0.7280 0.7280 0.7280 0.7280 0 +0.00(+0.00%)
May 16, 2008 0.7280 0.7280 0.7188 0.7280 4,000 +0.02(+2.39%)
May 15, 2008 0.7110 0.7110 0.7110 0.7110 0 +0.00(+0.00%)
May 14, 2008 0.7110 0.7110 0.7110 0.7110 0 +0.00(+0.00%)
May 13, 2008 0.7110 0.7110 0.7110 0.7110 800 +0.09(+14.68%)
May 12, 2008 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
May 09, 2008 0.6714 0.6200 0.6200 0.6200 136 -0.05(-7.66%)
May 08, 2008 0.6714 0.6714 0.6714 0.6714 0 +0.00(+0.00%)
May 07, 2008 0.6714 0.6714 0.6714 0.6714 0 +0.00(+0.00%)
May 06, 2008 0.6714 0.6714 0.6714 0.6714 5,000 +0.05(+8.80%)
May 05, 2008 0.6171 0.6171 0.6171 0.6171 0 +0.00(+0.00%)
May 02, 2008 0.6180 0.6171 0.6171 0.6171 1,000 -0.00(-0.15%)
May 01, 2008 0.6180 0.6180 0.6180 0.6180 4,000 -0.01(-2.22%)
Apr 30, 2008 0.6320 0.6320 0.6320 0.6320 0 +0.00(+0.00%)
Apr 29, 2008 0.6320 0.6320 0.6320 0.6320 0 +0.00(+0.00%)
Apr 28, 2008 0.6320 0.6320 0.6320 0.6320 0 +0.00(+0.00%)
Apr 25, 2008 0.6320 0.6320 0.6320 0.6320 0 +0.00(+0.00%)
Apr 24, 2008 0.6320 0.6320 0.6320 0.6320 2,500 -0.01(-1.86%)
Apr 23, 2008 0.6440 0.6524 0.6340 0.6440 14,700 -0.01(-0.92%)
Apr 22, 2008 0.6500 0.6500 0.6500 0.6500 500 -0.02(-3.10%)
Apr 21, 2008 0.6708 0.6708 0.6708 0.6708 2,000 -0.01(-1.16%)
Apr 18, 2008 0.6787 0.6787 0.6600 0.6787 10,100 +0.02(+2.83%)
Apr 17, 2008 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 16, 2008 0.6600 0.6732 0.6600 0.6600 5,500 -0.03(-4.51%)
Apr 15, 2008 0.6912 0.6912 0.6912 0.6912 0 +0.00(+0.00%)
Apr 14, 2008 0.6912 0.6912 0.6912 0.6912 0 +0.00(+0.00%)
Apr 11, 2008 0.6912 0.6912 0.6912 0.6912 0 +0.00(+0.00%)
Apr 10, 2008 0.6912 0.6912 0.6835 0.6912 21,000 +0.01(+1.45%)
Apr 09, 2008 0.6813 0.6813 0.6813 0.6813 10,000 -0.01(-0.87%)
Apr 08, 2008 0.7069 0.7049 0.6873 0.6873 1,400 -0.02(-2.77%)
Apr 07, 2008 0.7069 0.7069 0.7065 0.7069 1,710 +0.01(+1.98%)
Apr 04, 2008 0.6932 0.6932 0.6932 0.6932 1,500 -0.01(-0.72%)
Apr 03, 2008 0.6982 0.6982 0.6982 0.6982 0 +0.00(+0.00%)
Apr 02, 2008 0.6982 0.6982 0.6982 0.6982 0 +0.00(+0.00%)
Apr 01, 2008 0.7111 0.6982 0.6982 0.6982 1,000 -0.01(-1.81%)
Mar 31, 2008 0.7111 0.7111 0.7111 0.7111 0 +0.00(+0.00%)
Mar 28, 2008 0.7057 0.7134 0.7111 0.7111 3,000 +0.01(+0.77%)
Mar 27, 2008 0.7057 0.7057 0.7057 0.7057 0 +0.00(+0.00%)
Mar 26, 2008 0.7057 0.7057 0.7057 0.7057 0 +0.00(+0.00%)
Mar 25, 2008 0.7057 0.7057 0.7057 0.7057 0 +0.00(+0.00%)
Mar 24, 2008 0.7057 0.7057 0.7057 0.7057 0 +0.00(+0.00%)
Mar 21, 2008 0.7057 0.7057 0.7057 0.7057 0 +0.00(+0.00%)
Mar 20, 2008 0.7057 0.7057 0.7057 0.7057 0 +0.00(+0.00%)
Mar 19, 2008 0.7057 0.7271 0.7057 0.7057 15,000 -0.03(-4.47%)
Mar 18, 2008 0.7500 0.7387 0.7387 0.7387 1,200 -0.01(-1.51%)
Mar 17, 2008 0.7500 0.7500 0.7495 0.7500 10,000 -0.01(-0.96%)
Mar 14, 2008 0.7573 0.7573 0.7573 0.7573 0 +0.00(+0.00%)
Mar 13, 2008 0.7248 0.7573 0.7450 0.7573 4,375 +0.03(+4.48%)
Mar 12, 2008 0.7248 0.7330 0.7248 0.7248 17,000 -0.02(-3.23%)
Mar 11, 2008 0.7490 0.7490 0.7400 0.7490 15,000 +0.01(+1.63%)
Mar 10, 2008 0.7370 0.7400 0.7370 0.7370 5,500 -0.00(-0.03%)
Mar 07, 2008 0.7372 0.7372 0.7372 0.7372 24,500 -0.03(-3.77%)
Mar 06, 2008 0.7563 0.7661 0.7465 0.7661 6,000 +0.01(+1.30%)
Mar 05, 2008 0.7693 0.7652 0.7428 0.7563 11,500 -0.01(-1.69%)
Mar 04, 2008 0.7693 0.7782 0.7693 0.7693 2,500 -0.01(-1.81%)
Mar 03, 2008 0.7835 0.7835 0.7835 0.7835 0 +0.00(+0.00%)
Feb 29, 2008 0.7835 0.7835 0.7835 0.7835 0 +0.00(+0.00%)
Feb 28, 2008 0.7835 0.7835 0.7296 0.7835 74,500 +0.01(+1.36%)
Feb 27, 2008 0.7730 0.7730 0.7730 0.7730 0 +0.00(+0.00%)
Feb 26, 2008 0.7730 0.7730 0.7644 0.7730 60,000 +0.01(+0.86%)
Feb 25, 2008 0.7664 0.7830 0.7643 0.7664 4,500 +0.02(+2.72%)
Feb 22, 2008 0.7461 0.7461 0.7461 0.7461 0 +0.00(+0.00%)
Feb 21, 2008 0.7750 0.7559 0.7461 0.7461 1,600 -0.03(-3.73%)
Feb 20, 2008 0.7750 0.7750 0.7750 0.7750 0 +0.00(+0.00%)
Feb 19, 2008 0.7545 0.7750 0.7750 0.7750 12,000 +0.02(+2.72%)
Feb 18, 2008 0.7545 0.7545 0.7545 0.7545 0 +0.00(+0.00%)
Feb 15, 2008 0.7545 0.7545 0.7545 0.7545 0 +0.00(+0.00%)
Feb 14, 2008 0.7545 0.7545 0.7545 0.7545 0 +0.00(+0.00%)
Feb 13, 2008 0.7545 0.7545 0.7545 0.7545 10,000 +0.01(+1.40%)
Feb 12, 2008 0.7441 0.7779 0.7441 0.7441 11,500 -0.05(-5.86%)
Feb 11, 2008 0.7904 0.7904 0.7904 0.7904 0 +0.00(+0.00%)
Feb 08, 2008 0.7904 0.7904 0.7904 0.7904 0 +0.00(+0.00%)
Feb 07, 2008 0.7904 0.7904 0.7904 0.7904 0 +0.00(+0.00%)
Feb 06, 2008 0.7904 0.7913 0.7900 0.7904 17,500 -0.02(-2.38%)
Feb 05, 2008 0.8380 0.8099 0.8094 0.8097 30,000 -0.03(-3.38%)
Feb 04, 2008 0.8380 0.8380 0.8380 0.8380 0 +0.00(+0.00%)
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.