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 31, 2013 0.3970 0.4021 0.3970 0.4021 5,600 -0.01(-2.87%)
Oct 30, 2013 0.4140 0.4140 0.4140 0.4140 100 -0.00(-0.96%)
Oct 28, 2013 0.4180 0.4180 0.4180 0 +0.00(+0.24%)
Oct 25, 2013 0.4170 0.4200 0.4143 0.4170 13,500 -0.00(-0.95%)
Oct 24, 2013 0.4041 0.4210 0.4041 0.4210 3,200 -0.01(-1.73%)
Oct 23, 2013 0.4284 0.4284 0.4284 0.4284 1,000 +0.01(+1.52%)
Oct 22, 2013 0.4423 0.4430 0.4220 0.4220 36,951 +0.00(+0.96%)
Oct 21, 2013 0.4180 0.4180 0.4180 0.4180 1,000 +0.00(+0.00%)
Oct 18, 2013 0.4180 0.4180 0.4180 0.4180 9,000 -0.01(-1.65%)
Oct 17, 2013 0.4220 0.4250 0.4220 0.4250 13,500 +0.02(+3.66%)
Oct 16, 2013 0.4000 0.4100 0.4000 0.4100 6,500 +0.02(+4.59%)
Oct 14, 2013 0.3920 0.3920 0.3920 0 -0.01(-2.99%)
Oct 11, 2013 0.4040 0.4059 0.4040 0.4041 20,979 -0.01(-2.67%)
Oct 09, 2013 0.4152 0.4152 0.4152 0 -0.00(-1.14%)
Oct 04, 2013 0.4200 0.4200 0.4200 0 -0.01(-2.78%)
Oct 03, 2013 0.4320 0.4320 0.4310 0.4320 26,000 -0.01(-2.92%)
Oct 02, 2013 0.4450 0.4450 0.4450 0.4450 5,000 +0.03(+6.21%)
Oct 01, 2013 0.4190 0.4190 0.4190 0.4190 5,000 -0.03(-5.84%)
Sep 27, 2013 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Sep 25, 2013 0.4450 0.4450 0.4450 0 -0.00(-0.45%)
Sep 24, 2013 0.4310 0.4470 0.4300 0.4470 13,000 -0.00(-0.67%)
Sep 23, 2013 0.4800 0.4800 0.4410 0.4500 40,900 -0.02(-3.97%)
Sep 20, 2013 0.4686 0.4686 0.4686 0.4686 3,500 -0.01(-1.35%)
Sep 19, 2013 0.4750 0.4750 0.4750 0.4750 160 +0.00(+0.61%)
Sep 18, 2013 0.4780 0.4780 0.4721 0.4721 7,900 +0.03(+6.09%)
Sep 17, 2013 0.4450 0.4450 0.4450 0.4450 24,400 +0.00(+0.00%)
Sep 13, 2013 0.4450 0.4450 0.4450 0.4450 0 -0.03(-6.90%)
Sep 11, 2013 0.4780 0.4780 0.4780 0 +0.01(+1.88%)
Sep 09, 2013 0.4692 0.4692 0.4692 0 +0.00(+0.34%)
Sep 06, 2013 0.4854 0.4880 0.4650 0.4676 49,000 -0.02(-3.35%)
Sep 05, 2013 0.4700 0.4838 0.4700 0.4838 7,500 -0.01(-1.47%)
Sep 04, 2013 0.4910 0.4910 0.4910 0.4910 2,575 -0.02(-3.91%)
Sep 03, 2013 0.5110 0.5110 0.5110 0.5110 1,200 +0.03(+6.64%)
Aug 30, 2013 0.4804 0.4900 0.4792 0.4792 25,150 -0.02(-3.97%)
Aug 29, 2013 0.5000 0.5000 0.4990 0.4990 2,000 -0.03(-5.85%)
Aug 27, 2013 0.5300 0.5300 0.5300 13,750 +0.07(+14.47%)
Aug 23, 2013 0.4630 0.4630 0.4630 0.4630 0 +0.00(+0.94%)
Aug 22, 2013 0.4587 0.4587 0.4587 0.4587 1,000 +0.01(+1.35%)
Aug 21, 2013 0.4470 0.4526 0.4470 0.4526 18,700 -0.02(-4.78%)
Aug 20, 2013 0.4700 0.4780 0.4657 0.4753 28,361 +0.01(+1.73%)
Aug 19, 2013 0.4671 0.4673 0.4671 0.4672 13,000 -0.00(-0.17%)
Aug 16, 2013 0.4771 0.4868 0.4670 0.4680 9,541 -0.00(-0.21%)
Aug 15, 2013 0.4770 0.4800 0.4670 0.4690 94,000 +0.02(+4.69%)
Aug 13, 2013 0.4480 0.4480 0.4480 0.4480 1,000 +0.03(+6.67%)
Aug 09, 2013 0.4200 0.4200 0.4200 0 -0.03(-7.08%)
Aug 08, 2013 0.4840 0.4840 0.4520 0.4520 5,300 -0.03(-5.58%)
Aug 07, 2013 0.4643 0.4787 0.4643 0.4787 10,000 -0.02(-3.12%)
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.