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 31, 2018 0.1799 0.1799 0.1799 0 +0.02(+9.96%)
Jan 30, 2018 0.1623 0.1636 0.1623 0.1636 60,000 -0.02(-9.06%)
Jan 29, 2018 0.1769 0.1799 0.1769 0.1799 3,100 -0.00(-1.69%)
Jan 26, 2018 0.1718 0.1830 0.1718 0.1830 15,275 -0.01(-6.15%)
Jan 25, 2018 0.1800 0.1950 0.1486 0.1950 343,095 -0.00(-1.86%)
Jan 24, 2018 0.1987 0.1987 0.1987 0.1987 1,055 -0.00(-0.10%)
Jan 23, 2018 0.1925 0.1989 0.1925 0.1989 9,000 +0.01(+6.65%)
Jan 22, 2018 0.1815 0.1865 0.1815 0.1865 28,750 -0.01(-6.75%)
Jan 19, 2018 0.2000 0.2000 0.2000 0.2000 1,000 -0.02(-10.59%)
Jan 18, 2018 0.2237 0.2237 0.2237 0.2237 3,780 -0.00(-1.53%)
Jan 17, 2018 0.2306 0.2306 0.2272 0.2272 900 -0.00(-0.58%)
Jan 16, 2018 0.2103 0.2285 0.2103 0.2285 11,575 +0.02(+11.30%)
Jan 12, 2018 0.2053 0.2053 0.2053 0 -0.00(-1.58%)
Jan 11, 2018 0.2089 0.1936 0.2086 6,750 -0.01(-2.47%)
Jan 10, 2018 0.2139 0.2139 0.2139 0.2139 1,000 +0.01(+6.09%)
Jan 09, 2018 0.2016 0.2016 0.2016 0.2016 3,700 -0.01(-4.00%)
Jan 08, 2018 0.2100 0.2100 0.2100 0.2100 200 +0.01(+3.91%)
Jan 05, 2018 0.2021 0.2021 0.2021 0.2021 200 +0.00(+1.61%)
Jan 04, 2018 0.1989 0.1989 0.1989 0.1989 160 +0.00(+2.16%)
Jan 03, 2018 0.1936 0.1966 0.1936 0.1947 6,979 +0.00(+0.00%)
Jan 02, 2018 0.1947 0.1947 0.1947 0.1947 10,000 -0.00(-1.12%)
Dec 29, 2017 0.1969 0.1969 0.1969 0 +0.02(+8.31%)
Dec 28, 2017 0.1807 0.1898 0.1807 0.1818 8,150 +0.00(+1.62%)
Dec 27, 2017 0.1767 0.1789 0.1767 0.1789 4,900 +0.03(+18.48%)
Dec 26, 2017 0.1510 0.1510 0.1510 0.1510 5,000 -0.03(-16.11%)
Dec 22, 2017 0.1800 0.1800 0.1800 0.1800 260 +0.02(+12.43%)
Dec 21, 2017 0.1601 0.1601 0.1601 0.1601 1,000 -0.00(-0.74%)
Dec 18, 2017 0.1613 0.1613 0.1613 0 -0.00(-0.25%)
Dec 15, 2017 0.1580 0.1617 0.1501 0.1617 86,670 +0.00(+2.34%)
Dec 14, 2017 0.1580 0.1580 0.1580 0.1580 7,500 +0.00(+0.00%)
Dec 13, 2017 0.1545 0.1580 0.1500 0.1580 73,900 +0.01(+8.00%)
Dec 12, 2017 0.1486 0.1486 0.1463 0.1463 27,000 -0.00(-2.47%)
Dec 08, 2017 0.1500 0.1500 0.1500 0 -0.00(-0.92%)
Dec 07, 2017 0.1600 0.1600 0.1514 0.1514 15,750 -0.01(-5.37%)
Dec 06, 2017 0.1468 0.1600 0.1410 0.1600 13,000 -0.00(-0.37%)
Dec 05, 2017 0.1500 0.1606 0.1500 0.1606 2,500 -0.00(-0.86%)
Dec 04, 2017 0.1514 0.1620 0.1514 0.1620 47,500 +0.01(+8.00%)
Dec 01, 2017 0.1426 0.1500 0.1426 0.1500 33,350 +0.01(+4.90%)
Nov 30, 2017 0.1430 0.1430 0.1426 0.1430 235,000 -0.00(-1.38%)
Nov 29, 2017 0.1450 0.1450 0.1450 0.1450 37,000 -0.01(-5.23%)
Nov 28, 2017 0.1600 0.1600 0.1500 0.1530 74,150 -0.00(-1.16%)
Nov 27, 2017 0.1567 0.1577 0.1548 0.1548 101,000 +0.00(+0.26%)
Nov 24, 2017 0.1544 0.1544 0.1544 0.1544 300 +0.00(+1.25%)
Nov 22, 2017 0.1404 0.1525 0.1404 0.1525 42,500 +0.01(+7.55%)
Nov 21, 2017 0.1418 0.1418 0.1418 0.1418 8,800 -0.00(-2.81%)
Nov 20, 2017 0.1459 0.1459 0.1459 0.1459 4,000 -0.01(-5.20%)
Nov 16, 2017 0.1539 0.1539 0.1539 0 +0.01(+10.16%)
Nov 15, 2017 0.1397 0.1397 0.1397 0.1397 45,000 -0.01(-3.85%)
Nov 14, 2017 0.1453 0.1453 0.1453 0.1453 15,000 -0.01(-9.19%)
Nov 13, 2017 0.1593 0.1600 0.1593 0.1600 5,000 +0.01(+3.29%)
Nov 10, 2017 0.1490 0.1549 0.1490 0.1549 7,900 -0.01(-4.85%)
Nov 09, 2017 0.1569 0.1628 0.1569 0.1628 4,125 -0.01(-4.18%)
Nov 08, 2017 0.1699 0.1699 0.1699 0.1699 600 +0.00(+1.28%)
Nov 07, 2017 0.1617 0.1678 0.1617 0.1678 1,625 -0.00(-0.15%)
Nov 03, 2017 0.1680 0.1680 0.1680 0 -0.01(-5.08%)
Nov 02, 2017 0.1770 0.1770 0.1770 0.1770 2,500 -0.01(-5.85%)
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.