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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 0.2395 | 0 | -0.04(-13.54%) | |||
| Apr 26, 2022 | 0.2770 | 0 | -0.00(-0.36%) | |||
| Apr 25, 2022 | 0.2780 | 0.2900 | 0.2780 | 0.2780 | 4,100 | -0.03(-9.12%) |
| Apr 22, 2022 | 0.3059 | 0.3059 | 0.3059 | 0.3059 | 5,800 | -0.01(-4.41%) |
| Apr 21, 2022 | 0.2893 | 0.3200 | 0.2893 | 0.3200 | 172,966 | +0.03(+11.58%) |
| Apr 20, 2022 | 0.2989 | 0.3040 | 0.2868 | 0.2868 | 34,109 | +0.00(+1.31%) |
| Apr 19, 2022 | 0.2876 | 0.2876 | 0.2831 | 0.2831 | 11,000 | +0.00(+0.25%) |
| Apr 18, 2022 | 0.2980 | 0.2980 | 0.2824 | 0.2824 | 16,000 | -0.04(-13.37%) |
| Apr 11, 2022 | 0.3260 | 0 | -0.01(-3.95%) | |||
| Apr 08, 2022 | 0.3401 | 0.3401 | 0.3394 | 0.3394 | 4,400 | -0.02(-5.59%) |
| Apr 05, 2022 | 0.3595 | 0 | -0.01(-2.04%) | |||
| Apr 04, 2022 | 0.3670 | 0.3670 | 0.3639 | 0.3670 | 20,000 | +0.02(+4.86%) |
| Mar 31, 2022 | 0.3500 | 0 | +0.02(+4.79%) | |||
| Mar 30, 2022 | 0.3382 | 0.3383 | 0.3340 | 0.3340 | 13,650 | -0.02(-5.92%) |
| Mar 28, 2022 | 0.3550 | 0 | -0.01(-2.10%) | |||
| Mar 25, 2022 | 0.3410 | 0.3719 | 0.3407 | 0.3626 | 41,800 | -0.01(-2.00%) |
| Mar 22, 2022 | 0.3700 | 0 | -0.01(-1.60%) | |||
| Mar 21, 2022 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 986 | -0.03(-7.30%) |
| Mar 11, 2022 | 0.4056 | 0 | -0.01(-2.76%) | |||
| Mar 10, 2022 | 0.4100 | 0.4171 | 0.4100 | 0.4171 | 25,000 | +0.02(+4.80%) |
| Mar 09, 2022 | 0.3974 | 0.3980 | 0.3974 | 0.3980 | 4,500 | +0.00(+0.00%) |
| Mar 08, 2022 | 0.4157 | 0.4157 | 0.3980 | 0.3980 | 21,300 | +0.01(+2.37%) |
| Mar 07, 2022 | 0.3800 | 0.3909 | 0.3800 | 0.3888 | 25,800 | +0.01(+2.02%) |
| Mar 03, 2022 | 0.3811 | 0 | +0.00(+0.03%) | |||
| Mar 02, 2022 | 0.3850 | 0.3850 | 0.3810 | 0.3810 | 50,000 | -0.00(-1.01%) |
| Feb 28, 2022 | 0.3849 | 0 | +0.02(+5.45%) | |||
| Feb 25, 2022 | 0.3660 | 0.3670 | 0.3650 | 0.3650 | 86,500 | +0.00(+0.83%) |
| Feb 24, 2022 | 0.3460 | 0.3650 | 0.3460 | 0.3620 | 179,250 | -0.01(-2.58%) |
| Feb 23, 2022 | 0.3710 | 0.3716 | 0.3709 | 0.3716 | 63,000 | +0.01(+1.53%) |
| Feb 22, 2022 | 0.3630 | 0.3660 | 0.3630 | 0.3660 | 8,000 | +0.00(+0.74%) |
| Feb 18, 2022 | 0.3633 | 0 | -0.01(-1.81%) | |||
| Feb 17, 2022 | 0.3710 | 0.3780 | 0.3694 | 0.3700 | 181,734 | -0.01(-2.12%) |
| Feb 16, 2022 | 0.3738 | 0.3780 | 0.3665 | 0.3780 | 237,891 | -0.00(-0.26%) |
| Feb 15, 2022 | 0.3539 | 0.3835 | 0.3539 | 0.3790 | 471,300 | +0.02(+5.31%) |
| Feb 11, 2022 | 0.3599 | 0 | -0.00(-0.03%) | |||
| Feb 10, 2022 | 0.3440 | 0.3718 | 0.3418 | 0.3600 | 147,956 | +0.04(+12.50%) |
| Feb 09, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 100,251 | +0.02(+6.67%) |
| Feb 08, 2022 | 0.2984 | 0.3000 | 0.2984 | 0.3000 | 4,000 | +0.01(+2.56%) |
| Feb 07, 2022 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | 2,000 | +0.02(+5.60%) |
| Feb 04, 2022 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | 8,000 | +0.01(+3.86%) |
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.
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.