Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orvana Minerals Corp (OP: ORVMF )

0.1426 -0.0107 (-6.98%)
Streaming Delayed Price Updated: 11:40 AM EDT, Apr 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 (%)
Apr 30, 2014 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.70%)
Apr 24, 2014 0.5859 0.5859 0.5859 0 -0.01(-2.32%)
Apr 23, 2014 0.5940 0.5998 0.5940 0.5998 1,400 -0.01(-1.02%)
Apr 22, 2014 0.6140 0.6140 0.6050 0.6060 20,000 +0.00(+0.43%)
Apr 17, 2014 0.6034 0.6034 0.6034 0 -0.02(-3.15%)
Apr 15, 2014 0.6230 0.6230 0.6230 20 -0.01(-1.74%)
Apr 14, 2014 0.6200 0.6340 0.6200 0.6340 2,157 -0.01(-0.94%)
Apr 11, 2014 0.6400 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Apr 10, 2014 0.5990 0.6500 0.5990 0.6500 2,100 +0.02(+3.50%)
Apr 09, 2014 0.6090 0.6280 0.6090 0.6280 6,100 -0.00(-0.32%)
Apr 08, 2014 0.6300 0.6300 0.6300 0.6300 10,000 +0.02(+3.79%)
Apr 04, 2014 0.6070 0.6070 0.6070 0 +0.06(+10.36%)
Apr 03, 2014 0.5508 0.5508 0.5500 0.5500 9,500 +0.00(+0.36%)
Apr 02, 2014 0.5660 0.5740 0.5480 0.5480 33,300 +0.02(+3.20%)
Apr 01, 2014 0.5390 0.5470 0.5300 0.5310 37,773 -0.04(-7.17%)
Mar 28, 2014 0.5720 0.5720 0.5720 0.5720 0 +0.01(+2.58%)
Mar 26, 2014 0.5576 0.5576 0.5576 0 -0.00(-0.25%)
Mar 25, 2014 0.5590 0.5590 0.5589 0.5590 5,000 -0.00(-0.20%)
Mar 24, 2014 0.5580 0.5686 0.5480 0.5601 17,090 -0.04(-6.65%)
Mar 21, 2014 0.5680 0.6000 0.5680 0.6000 5,900 +0.04(+6.76%)
Mar 20, 2014 0.5710 0.5717 0.5620 0.5620 11,999 -0.03(-5.13%)
Mar 19, 2014 0.5970 0.5970 0.5924 0.5924 8,000 -0.01(-1.27%)
Mar 18, 2014 0.6200 0.6200 0.5800 0.6000 51,600 -0.02(-3.23%)
Mar 17, 2014 0.6150 0.6210 0.5940 0.6200 17,000 +0.02(+3.33%)
Mar 14, 2014 0.5820 0.6001 0.5820 0.6000 0 -0.04(-5.81%)
Mar 13, 2014 0.6200 0.6370 0.6181 0.6370 4,800 +0.01(+2.08%)
Mar 12, 2014 0.6340 0.6490 0.6240 0.6240 33,300 -0.02(-3.33%)
Mar 11, 2014 0.6400 0.6455 0.6400 0.6455 7,500 +0.00(+0.39%)
Mar 10, 2014 0.6340 0.6430 0.6250 0.6430 12,525 -0.00(-0.46%)
Mar 07, 2014 0.6450 0.6460 0.6450 0.6460 0 -0.01(-1.82%)
Mar 06, 2014 0.6562 0.6580 0.6520 0.6580 15,000 +0.02(+2.81%)
Mar 05, 2014 0.6300 0.6488 0.6029 0.6400 35,000 +0.01(+0.99%)
Mar 04, 2014 0.6289 0.6444 0.6160 0.6337 2,700 -0.04(-5.70%)
Mar 03, 2014 0.6720 0.6720 0.6720 0.6720 910 +0.02(+2.44%)
Feb 28, 2014 0.6290 0.6560 0.6200 0.6560 0 +0.01(+0.92%)
Feb 27, 2014 0.6519 0.6680 0.6500 0.6500 8,833 +0.00(+0.62%)
Feb 26, 2014 0.6630 0.6900 0.6450 0.6460 14,500 -0.01(-2.12%)
Feb 25, 2014 0.6600 0.6600 0.6600 0.6600 154 -0.02(-3.51%)
Feb 24, 2014 0.6840 0.6840 0.6580 0.6840 15,600 +0.03(+3.95%)
Feb 21, 2014 0.6519 0.6700 0.6519 0.6580 0 +0.01(+0.87%)
Feb 20, 2014 0.6530 0.6700 0.6440 0.6523 21,700 -0.01(-1.17%)
Feb 19, 2014 0.6690 0.6930 0.6600 0.6600 29,000 -0.02(-2.94%)
Feb 18, 2014 0.6900 0.6900 0.6790 0.6800 8,500 -0.01(-1.31%)
Feb 14, 2014 0.6890 0.6890 0.6890 0 +0.01(+1.32%)
Feb 13, 2014 0.6750 0.6800 0.6700 0.6800 5,950 +0.01(+0.74%)
Feb 12, 2014 0.6585 0.6830 0.6585 0.6750 48,990 +0.01(+2.23%)
Feb 11, 2014 0.6552 0.6750 0.6450 0.6603 36,800 +0.04(+6.33%)
Feb 10, 2014 0.6200 0.6300 0.5930 0.6210 44,858 +0.00(+0.49%)
Feb 07, 2014 0.5967 0.6200 0.5860 0.6180 0 +0.04(+6.19%)
Feb 06, 2014 0.5970 0.6073 0.5820 0.5820 14,526 +0.00(+0.17%)
Feb 05, 2014 0.5810 0.5810 0.5810 0.5810 3,000 -0.02(-3.17%)
Feb 04, 2014 0.5912 0.6100 0.5912 0.6000 14,000 +0.02(+2.93%)
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.