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 (%)
Oct 30, 2009 0.8190 0.8190 0.7800 0.7800 2,875 -0.04(-4.38%)
Oct 29, 2009 0.8157 0.8157 0.8157 0.8157 900 +0.03(+3.82%)
Oct 27, 2009 0.7857 0.7857 0.7857 0.7857 0 -0.04(-5.11%)
Oct 26, 2009 0.8275 0.8280 0.8275 0.8280 22,000 +0.01(+0.72%)
Oct 23, 2009 0.8237 0.8241 0.8220 0.8221 37,500 -0.02(-2.51%)
Oct 22, 2009 0.8486 0.8486 0.8433 0.8433 3,000 -0.02(-1.92%)
Oct 21, 2009 0.8420 0.8609 0.8420 0.8598 25,000 +0.03(+3.12%)
Oct 20, 2009 0.8333 0.8430 0.8316 0.8338 32,800 -0.05(-5.25%)
Oct 19, 2009 0.8800 0.8800 0.8800 0.8800 6,000 +0.01(+1.15%)
Oct 14, 2009 0.8700 0.8700 0.8700 0 -0.03(-3.70%)
Oct 13, 2009 0.8855 0.9200 0.8855 0.9034 21,100 +0.03(+3.17%)
Oct 09, 2009 0.8756 0.8756 0.8756 0.8756 0 -0.02(-2.65%)
Oct 08, 2009 0.8912 0.8994 0.8803 0.8994 12,000 +0.03(+3.18%)
Oct 07, 2009 0.8716 0.8790 0.8649 0.8717 12,000 +0.04(+4.83%)
Oct 06, 2009 0.8145 0.8315 0.8145 0.8315 4,500 +0.01(+0.73%)
Oct 05, 2009 0.8300 0.8300 0.8255 0.8255 6,600 +0.03(+3.19%)
Oct 02, 2009 0.8000 0.8000 0.8000 0.8000 7,500 -0.02(-2.08%)
Oct 01, 2009 0.8170 0.8170 0.8170 0.8170 1,300 +0.02(+2.83%)
Sep 29, 2009 0.7945 0.7945 0.7945 0.7945 0 -0.05(-5.48%)
Sep 24, 2009 0.8406 0.8406 0.8406 0 -0.05(-5.89%)
Sep 23, 2009 0.8932 0.8932 0.8932 0.8932 4,000 +0.01(+1.65%)
Sep 17, 2009 0.8787 0.8787 0.8787 0 +0.06(+7.16%)
Sep 15, 2009 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Sep 14, 2009 0.8000 0.8000 0.8000 0.8000 2,500 -0.03(-3.60%)
Sep 11, 2009 0.8206 0.8299 0.8206 0.8299 10,000 +0.01(+1.49%)
Sep 10, 2009 0.8158 0.8177 0.8158 0.8177 8,000 -0.01(-1.79%)
Sep 08, 2009 0.8326 0.8326 0.8326 0 +0.04(+4.43%)
Sep 04, 2009 0.8068 0.8068 0.7973 0.7973 6,500 +0.03(+4.09%)
Sep 03, 2009 0.7400 0.7673 0.7290 0.7660 38,500 +0.00(+0.37%)
Sep 02, 2009 0.7632 0.7632 0.7632 0.7632 2,000 -0.01(-1.73%)
Sep 01, 2009 0.7766 0.7766 0.7766 0.7766 2,000 +0.01(+1.93%)
Aug 31, 2009 0.7619 0.7619 0.7619 0.7619 4,000 +0.01(+1.91%)
Aug 28, 2009 0.7476 0.7476 0.7476 0.7476 900 -0.02(-2.21%)
Aug 27, 2009 0.7645 0.7645 0.7645 0.7645 2,500 +0.01(+1.78%)
Aug 25, 2009 0.7511 0.7511 0.7511 0 -0.03(-3.68%)
Aug 21, 2009 0.7800 0.7800 0.7798 0.7798 47,500 +0.00(+0.31%)
Aug 20, 2009 0.7753 0.7775 0.7490 0.7774 18,150 +0.03(+4.00%)
Aug 19, 2009 0.7450 0.7475 0.7450 0.7475 5,000 -0.00(-0.33%)
Aug 18, 2009 0.7254 0.7630 0.7254 0.7500 41,900 +0.04(+5.40%)
Aug 17, 2009 0.7100 0.7116 0.7100 0.7116 36,400 -0.04(-5.44%)
Aug 14, 2009 0.7790 0.7883 0.7525 0.7525 6,500 -0.02(-3.05%)
Aug 13, 2009 0.7762 0.7762 0.7762 0.7762 23,000 +0.01(+1.13%)
Aug 12, 2009 0.7498 0.7675 0.7498 0.7675 8,400 -0.00(-0.34%)
Aug 10, 2009 0.7701 0.7701 0.7701 0 +0.01(+1.66%)
Aug 06, 2009 0.7575 0.7575 0.7575 0 +0.03(+3.84%)
Aug 05, 2009 0.7295 0.7295 0.7295 0.7295 1,000 -0.00(-0.01%)
Aug 04, 2009 0.7318 0.7350 0.7250 0.7296 27,000 +0.09(+13.47%)
Jul 31, 2009 0.6430 0.6430 0.6430 0 -0.01(-1.35%)
Jul 30, 2009 0.6518 0.6518 0.6518 0.6518 2,000 +0.02(+3.05%)
Jul 29, 2009 0.6325 0.6325 0.6325 0.6325 500 -0.02(-2.54%)
Jul 28, 2009 0.6490 0.6490 0.6490 0.6490 500 +0.02(+2.64%)
Jul 17, 2009 0.6323 0.6323 0.6323 0.6323 0 +0.04(+7.53%)
Jul 08, 2009 0.5880 0.5880 0.5880 0 +0.00(+0.00%)
Jul 06, 2009 0.5880 0.5880 0.5880 0 -0.00(-0.41%)
Jun 25, 2009 0.5904 0.5904 0.5904 0.5904 0 -0.01(-1.11%)
Jun 23, 2009 0.5970 0.5970 0.5970 0.5970 0 +0.00(+0.25%)
Jun 22, 2009 0.6050 0.6050 0.5950 0.5955 20,000 -0.01(-1.89%)
Jun 19, 2009 0.6070 0.6070 0.6070 0.6070 1,500 -0.02(-3.54%)
Jun 12, 2009 0.6293 0.6293 0.6293 0.6293 100 -0.01(-1.58%)
Jun 08, 2009 0.6394 0.6394 0.6394 0.6394 0 +0.02(+2.71%)
May 26, 2009 0.6225 0.6225 0.6225 0.6225 0 +0.01(+2.00%)
May 22, 2009 0.6103 0.6103 0.6103 0.6103 0 +0.02(+2.66%)
May 21, 2009 0.5940 0.5945 0.5930 0.5945 26,000 -0.01(-0.92%)
May 19, 2009 0.6164 0.6000 0.6000 0.6000 15,000 +0.01(+1.69%)
May 15, 2009 0.5900 0.5900 0.5900 0 -0.04(-5.63%)
May 12, 2009 0.6252 0.6252 0.6252 0 +0.09(+16.69%)
Apr 29, 2009 0.5358 0.5358 0.5358 0 -0.01(-2.05%)
Apr 23, 2009 0.5470 0.5470 0.5470 0 +0.04(+7.78%)
Apr 22, 2009 0.5070 0.5075 0.5070 0.5075 11,500 +0.00(+0.00%)
Apr 21, 2009 0.5075 0.5075 0.5075 0.5075 4,500 +0.00(+0.00%)
Apr 20, 2009 0.5075 0.5075 0.5075 0.5075 1,500 +0.01(+2.88%)
Apr 09, 2009 0.4933 0.4933 0.4933 0 -0.03(-5.53%)
Apr 07, 2009 0.5222 0.5222 0.5222 0.5222 0 +0.01(+1.50%)
Apr 06, 2009 0.5145 0.5145 0.5145 0.5145 25,000 -0.03(-5.09%)
Apr 01, 2009 0.5421 0.5421 0.5421 0.5421 0 +0.01(+2.48%)
Mar 30, 2009 0.5290 0.5290 0.5290 0 -0.03(-4.68%)
Mar 26, 2009 0.5550 0.5550 0.5550 0.5550 30,000 +0.03(+5.92%)
Mar 25, 2009 0.5500 0.5500 0.5240 0.5240 1,250 -0.00(-0.76%)
Mar 24, 2009 0.5280 0.5280 0.5280 0.5280 9,000 -0.03(-5.04%)
Mar 23, 2009 0.5560 0.5560 0.5560 0.5560 1,000 +0.01(+1.96%)
Mar 20, 2009 0.5386 0.5466 0.5372 0.5453 25,000 +0.05(+10.79%)
Mar 18, 2009 0.4922 0.4922 0.4922 0.4922 0 +0.02(+4.50%)
Mar 12, 2009 0.4710 0.4710 0.4710 0 +0.00(+0.00%)
Mar 11, 2009 0.4500 0.4710 0.4500 0.4710 400 -0.05(-9.42%)
Mar 10, 2009 0.5200 0.5200 0.5200 0.5200 300 -0.01(-1.12%)
Mar 09, 2009 0.5259 0.5259 0.5259 0 +0.00(+0.00%)
Mar 06, 2009 0.5259 0.5259 0.5259 0.5259 2,000 +0.03(+6.63%)
Mar 05, 2009 0.4932 0.4932 0.4932 0 +0.00(+0.00%)
Mar 04, 2009 0.4932 0.4932 0.4932 0.4932 2,000 -0.03(-5.63%)
Feb 27, 2009 0.5226 0.5226 0.5226 0 +0.01(+1.67%)
Feb 26, 2009 0.5140 0.5140 0.5140 0 +0.00(+0.00%)
Feb 25, 2009 0.5050 0.5285 0.5050 0.5140 3,500 -0.01(-1.96%)
Feb 24, 2009 0.5323 0.5323 0.5243 0.5243 10,000 -0.04(-7.84%)
Feb 19, 2009 0.5689 0.5689 0.5689 0 +0.00(+0.00%)
Feb 18, 2009 0.5502 0.5689 0.5502 0.5689 17,500 -0.01(-1.15%)
Feb 12, 2009 0.5755 0.5755 0.5755 0 +0.00(+0.00%)
Feb 11, 2009 0.5700 0.5755 0.5700 0.5755 13,500 +0.01(+2.04%)
Feb 10, 2009 0.5645 0.5645 0.5640 0.5640 19,000 -0.06(-10.16%)
Feb 09, 2009 0.6191 0.6278 0.6191 0.6278 12,000 +0.06(+10.59%)
Feb 06, 2009 0.5677 0.5677 0.5677 0 +0.00(+0.00%)
Feb 05, 2009 0.5677 0.5677 0.5677 0.5677 1,000 +0.09(+19.14%)
Feb 04, 2009 0.4750 0.4765 0.4750 0.4765 8,000 +0.03(+6.12%)
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%)
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.