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
Streaming Delayed 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 (%)
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%)
Nov 01, 2017 0.1720 0.1880 0.1720 0.1880 1,500 -0.00(-2.08%)
Oct 30, 2017 0.1920 0.1920 0.1920 0 +0.00(+1.00%)
Oct 27, 2017 0.1790 0.1901 0.1660 0.1901 5,925 -0.00(-0.65%)
Oct 25, 2017 0.1913 0.1913 0.1913 0 +0.00(+0.71%)
Oct 24, 2017 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Oct 23, 2017 0.2000 0.2000 0.1900 0.1900 15,425 -0.01(-6.73%)
Oct 20, 2017 0.2037 0.2037 0.2037 0.2037 4,000 -0.00(-1.12%)
Oct 19, 2017 0.2060 0.2060 0.2060 0.2060 2,325 +0.00(+1.98%)
Oct 18, 2017 0.1994 0.2020 0.1994 0.2020 14,000 -0.00(-1.32%)
Oct 16, 2017 0.2047 0.2047 0.2047 0 +0.00(+1.14%)
Oct 13, 2017 0.2000 0.2024 0.2000 0.2024 7,025 -0.00(-1.22%)
Oct 10, 2017 0.2049 0.2049 0.2049 0 -0.01(-2.43%)
Oct 05, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.07%)
Oct 04, 2017 0.1873 0.2099 0.1873 0.2099 3,118 -0.00(-1.89%)
Sep 28, 2017 0.2139 0.2139 0.2139 0 -0.01(-4.76%)
Sep 25, 2017 0.2246 0.2246 0.2246 0 -0.01(-2.77%)
Sep 22, 2017 0.2209 0.2310 0.2004 0.2310 24,030 +0.01(+5.06%)
Sep 20, 2017 0.2199 0.2199 0.2199 0 +0.00(+1.37%)
Sep 19, 2017 0.2013 0.2169 0.2013 0.2169 4,230 -0.01(-5.62%)
Sep 15, 2017 0.2298 0.2298 0.2298 0 +0.00(+0.58%)
Sep 14, 2017 0.2285 0.2285 0.2285 0.2285 15,000 +0.00(+1.38%)
Sep 13, 2017 0.2250 0.2254 0.2240 0.2254 21,000 +0.02(+8.37%)
Sep 12, 2017 0.2080 0.2144 0.2052 0.2080 23,100 -0.00(-1.05%)
Sep 11, 2017 0.2143 0.2143 0.2100 0.2102 10,000 +0.01(+5.05%)
Sep 08, 2017 0.2170 0.2170 0.2001 0.2001 29,500 -0.02(-9.50%)
Sep 07, 2017 0.2150 0.2211 0.2140 0.2211 5,100 +0.01(+3.37%)
Sep 06, 2017 0.2230 0.2230 0.2139 0.2139 5,500 -0.01(-6.55%)
Sep 05, 2017 0.2280 0.2354 0.2230 0.2289 40,200 +0.01(+2.65%)
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.