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 (%)
Feb 27, 2013 1.100 1.100 1.100 1.100 0 -0.02(-1.43%)
Feb 26, 2013 1.125 1.125 1.105 1.116 7,900 -0.01(-0.96%)
Feb 25, 2013 1.157 1.167 1.115 1.127 40,800 -0.00(-0.35%)
Feb 22, 2013 0.9690 1.131 0.9690 1.131 20,549 +0.14(+14.54%)
Feb 21, 2013 0.9650 1.022 0.9641 0.9870 33,100 -0.07(-6.62%)
Feb 20, 2013 1.089 1.092 1.057 1.057 23,500 -0.04(-4.07%)
Feb 19, 2013 1.100 1.121 1.092 1.102 30,900 -0.02(-1.41%)
Feb 15, 2013 1.192 1.192 1.117 1.118 23,500 -0.07(-5.93%)
Feb 14, 2013 1.208 1.208 1.188 1.188 17,900 -0.01(-1.20%)
Feb 13, 2013 1.186 1.202 1.162 1.202 25,800 +0.04(+3.52%)
Feb 12, 2013 1.133 1.161 1.111 1.161 26,000 +0.15(+15.24%)
Feb 11, 2013 1.018 1.018 1.008 1.008 7,300 +0.06(+6.11%)
Feb 08, 2013 0.9499 0.9499 0.9499 0.9499 5,500 -0.01(-0.92%)
Feb 07, 2013 0.9637 0.9637 0.9587 0.9587 2,000 -0.00(-0.03%)
Feb 06, 2013 0.9660 0.9660 0.9516 0.9590 24,600 +0.01(+1.48%)
Feb 04, 2013 0.9650 0.9650 0.9450 0.9450 13,100 +0.01(+0.53%)
Feb 01, 2013 0.9400 0.9400 0.9400 0.9400 8,500 -0.00(-0.42%)
Jan 31, 2013 0.9420 0.9465 0.9420 0.9440 4,000 +0.03(+3.85%)
Jan 25, 2013 0.9090 0.9090 0.9090 0 -0.03(-3.60%)
Jan 24, 2013 0.9130 0.9429 0.9130 0.9429 21,000 +0.02(+2.06%)
Jan 22, 2013 0.9239 0.9239 0.9239 0 -0.06(-5.99%)
Jan 18, 2013 0.9827 0.9828 0.9827 0.9828 6,500 -0.00(-0.22%)
Jan 17, 2013 0.9610 0.9850 0.9610 0.9850 9,000 +0.07(+7.31%)
Jan 16, 2013 0.9190 0.9190 0.9179 0.9179 7,608 -0.02(-2.04%)
Jan 15, 2013 0.9490 0.9490 0.9370 0.9370 6,000 +0.01(+0.97%)
Jan 14, 2013 0.9365 0.9365 0.9270 0.9280 2,500 -0.04(-4.23%)
Jan 12, 2013 0.9590 0.9690 0.9590 0.9690 23,000 +0.00(+0.00%)
Jan 11, 2013 0.9590 0.9690 0.9590 0.9690 23,000 +0.03(+3.04%)
Jan 10, 2013 0.9404 0.9404 0.9404 0.9404 800 -0.01(-0.60%)
Jan 09, 2013 0.9458 0.9461 0.9402 0.9461 6,900 +0.01(+1.08%)
Jan 08, 2013 0.9190 0.9360 0.9190 0.9360 55,600 +0.03(+3.41%)
Jan 07, 2013 0.9051 0.9051 0.9051 0.9051 400 +0.03(+3.09%)
Jan 03, 2013 0.8780 0.8780 0.8780 0.8780 1,000 -0.04(-4.28%)
Jan 02, 2013 0.9173 0.9173 0.8710 0.9173 10,000 +0.05(+5.32%)
Dec 31, 2012 0.8580 0.8710 0.8500 0.8710 63,000 +0.04(+4.69%)
Dec 28, 2012 0.8320 0.8320 0.8320 0.8320 30,300 +0.00(+0.00%)
Dec 27, 2012 0.8036 0.8320 0.8036 0.8320 76,500 +0.00(+0.30%)
Dec 24, 2012 0.8295 0.8295 0.8295 0 +0.08(+11.03%)
Dec 21, 2012 0.7480 0.7480 0.7471 0.7471 8,300 +0.00(+0.55%)
Dec 20, 2012 0.7430 0.7430 0.7430 0.7430 1,000 +0.00(+0.41%)
Dec 19, 2012 0.7400 0.7400 0.7400 0.7400 4,300 -0.03(-3.52%)
Dec 18, 2012 0.7770 0.7770 0.7670 0.7670 16,500 -0.03(-3.52%)
Dec 17, 2012 0.7875 0.7950 0.7875 0.7950 20,500 +0.01(+1.15%)
Dec 14, 2012 0.7875 0.7875 0.7860 0.7860 11,000 -0.00(-0.13%)
Dec 13, 2012 0.7875 0.7875 0.7870 0.7870 30,500 -0.03(-3.35%)
Dec 06, 2012 0.8143 0.8143 0.8143 1,400 +0.00(+0.16%)
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.