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 (%)
Jul 29, 2016 0.2000 0.2091 0.1972 0.2091 46,128 +0.00(+1.01%)
Jul 28, 2016 0.2051 0.2076 0.2051 0.2070 10,250 -0.00(-0.48%)
Jul 27, 2016 0.2029 0.2099 0.2000 0.2080 30,500 +0.02(+9.47%)
Jul 25, 2016 0.1900 0.1900 0.1900 0 +0.00(+2.37%)
Jul 21, 2016 0.1856 0.1856 0.1856 0 -0.00(-0.38%)
Jul 20, 2016 0.1863 0.1863 0.1863 0.1863 3,000 -0.01(-6.85%)
Jul 19, 2016 0.1975 0.2013 0.1975 0.2000 7,000 +0.00(+0.45%)
Jul 18, 2016 0.1991 0.1991 0.1991 0.1991 11,000 -0.00(-0.95%)
Jul 15, 2016 0.2010 0.2010 0.2010 0.2010 500 +0.01(+2.55%)
Jul 14, 2016 0.1960 0.1960 0.1960 0.1960 30,500 -0.00(-1.31%)
Jul 13, 2016 0.2008 0.2049 0.1980 0.1986 10,000 +0.00(+0.10%)
Jul 12, 2016 0.1984 0.1984 0.1984 0.1984 3,400 +0.02(+8.42%)
Jul 11, 2016 0.1779 0.1830 0.1779 0.1830 6,400 +0.01(+6.89%)
Jul 08, 2016 0.1731 0.1731 0.1712 0.1712 13,750 +0.00(+0.29%)
Jul 07, 2016 0.1707 0.1707 0.1707 0.1707 2,000 -0.01(-3.94%)
Jul 05, 2016 0.1800 0.1800 0.1770 0.1777 15,000 -0.01(-2.90%)
Jul 01, 2016 0.1830 0.1830 0.1830 0 +0.02(+9.32%)
Jun 30, 2016 0.1595 0.1674 0.1595 0.1674 20,125 +0.02(+16.98%)
Jun 28, 2016 0.1431 0.1431 0.1431 0 +0.00(+1.85%)
Jun 21, 2016 0.1405 0.1405 0.1405 0 -0.00(-1.26%)
Jun 17, 2016 0.1423 0.1423 0.1423 0 -0.01(-5.70%)
Jun 16, 2016 0.1509 0.1509 0.1509 0.1509 3,150 +0.01(+7.63%)
Jun 15, 2016 0.1382 0.1402 0.1382 0.1402 5,250 -0.02(-11.60%)
Jun 13, 2016 0.1586 0.1586 0.1586 0 +0.01(+4.34%)
Jun 09, 2016 0.1520 0.1520 0.1520 0 -0.01(-6.58%)
Jun 08, 2016 0.1627 0.1627 0.1627 0.1627 4,700 +0.00(+1.15%)
Jun 07, 2016 0.1579 0.1608 0.1579 0.1608 11,100 +0.01(+4.52%)
Jun 06, 2016 0.1539 0.1539 0.1539 0.1539 3,500 -0.00(-1.28%)
Jun 03, 2016 0.1559 0.1559 0.1559 0.1559 366 +0.03(+21.80%)
May 31, 2016 0.1280 0.1280 0.1280 0 -0.00(-1.01%)
May 27, 2016 0.1293 0.1293 0.1293 0 +0.00(+0.54%)
May 26, 2016 0.1286 0.1286 0.1286 0.1286 711 +0.00(+3.23%)
May 25, 2016 0.1246 0.1246 0.1246 0.1246 625 -0.00(-3.80%)
May 24, 2016 0.1400 0.1400 0.1250 0.1295 143,000 -0.01(-7.50%)
May 23, 2016 0.1400 0.1400 0.1400 0.1400 62,200 +0.01(+3.70%)
May 20, 2016 0.1393 0.1393 0.1350 0.1350 24,503 +0.01(+8.00%)
May 17, 2016 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 16, 2016 0.1300 0.1388 0.1300 0.1300 29,528 -0.01(-8.90%)
May 12, 2016 0.1427 0.1427 0.1427 0 +0.02(+15.08%)
May 11, 2016 0.1240 0.1240 0.1240 0.1240 15,000 +0.00(+2.23%)
May 10, 2016 0.1172 0.1240 0.1172 0.1213 28,590 +0.00(+1.08%)
May 09, 2016 0.1240 0.1299 0.1170 0.1200 116,380 -0.02(-11.76%)
May 06, 2016 0.1450 0.1497 0.1260 0.1360 594,403 -0.00(-3.55%)
May 05, 2016 0.1800 0.1800 0.1341 0.1410 504,349 -0.08(-37.08%)
May 04, 2016 0.2372 0.2400 0.2200 0.2241 21,682 -0.01(-2.57%)
May 03, 2016 0.2300 0.2300 0.2300 0.2300 16,500 +0.00(+1.63%)
May 02, 2016 0.2175 0.2300 0.2175 0.2263 42,580 +0.01(+3.81%)
Apr 29, 2016 0.2139 0.2250 0.2089 0.2180 39,350 +0.01(+3.81%)
Apr 28, 2016 0.2100 0.2100 0.2100 0.2100 5,000 +0.02(+13.15%)
Apr 27, 2016 0.1950 0.1950 0.1856 0.1856 17,000 -0.01(-6.83%)
Apr 26, 2016 0.1861 0.1992 0.1861 0.1992 2,100 -0.01(-5.59%)
Apr 22, 2016 0.2110 0.2110 0.2110 0 +0.00(+0.48%)
Apr 21, 2016 0.2100 0.2100 0.2100 0.2100 20,000 -0.01(-3.23%)
Apr 20, 2016 0.2186 0.2271 0.2170 0.2170 9,999 -0.00(-1.36%)
Apr 19, 2016 0.2200 0.2200 0.2200 0.2200 5,000 +0.03(+13.23%)
Apr 18, 2016 0.1989 0.2000 0.1943 0.1943 10,250 -0.01(-2.61%)
Apr 15, 2016 0.1930 0.2000 0.1920 0.1995 41,400 +0.01(+5.00%)
Apr 13, 2016 0.1900 0.1900 0.1900 0 +0.01(+3.77%)
Apr 12, 2016 0.1700 0.1831 0.1700 0.1831 89,798 +0.02(+14.44%)
Apr 11, 2016 0.1630 0.1666 0.1600 0.1600 39,625 -0.00(-2.44%)
Apr 08, 2016 0.1663 0.1663 0.1602 0.1640 59,700 +0.01(+9.33%)
Apr 07, 2016 0.1530 0.1607 0.1500 0.1500 71,000 +0.00(+0.00%)
Apr 06, 2016 0.1481 0.1500 0.1481 0.1500 10,600 -0.00(-0.46%)
Apr 05, 2016 0.1625 0.1625 0.1507 0.1507 18,300 -0.02(-9.16%)
Apr 04, 2016 0.1638 0.1659 0.1638 0.1659 12,711 +0.02(+14.33%)
Apr 01, 2016 0.1550 0.1550 0.1451 0.1451 33,500 -0.01(-6.39%)
Mar 31, 2016 0.1668 0.1668 0.1550 0.1550 12,900 +0.00(+0.00%)
Mar 29, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 28, 2016 0.1550 0.1595 0.1550 0.1550 22,444 +0.00(+0.00%)
Mar 24, 2016 0.1550 0.1550 0.1550 0 -0.01(-6.57%)
Mar 23, 2016 0.1650 0.1659 0.1550 0.1659 117,000 +0.00(+2.22%)
Mar 22, 2016 0.1637 0.1660 0.1597 0.1623 238,150 -0.00(-0.98%)
Mar 18, 2016 0.1639 0.1639 0.1639 0 +0.02(+10.74%)
Mar 17, 2016 0.1610 0.1610 0.1480 0.1480 26,000 +0.01(+5.71%)
Mar 15, 2016 0.1400 0.1400 0.1400 0 -0.01(-7.04%)
Mar 11, 2016 0.1506 0.1506 0.1506 0 +0.00(+1.76%)
Mar 10, 2016 0.1519 0.1519 0.1480 0.1480 20,000 +0.00(+0.00%)
Mar 09, 2016 0.1500 0.1500 0.1480 0.1480 12,500 -0.00(-0.67%)
Mar 08, 2016 0.1500 0.1500 0.1490 0.1490 10,600 -0.01(-5.22%)
Mar 07, 2016 0.1566 0.1572 0.1471 0.1572 35,500 -0.00(-1.75%)
Mar 04, 2016 0.1541 0.1600 0.1504 0.1600 16,000 +0.02(+14.20%)
Mar 03, 2016 0.1300 0.1401 0.1300 0.1401 28,000 +0.01(+3.78%)
Mar 02, 2016 0.1350 0.1350 0.1350 0.1350 19,000 +0.00(+0.97%)
Mar 01, 2016 0.1240 0.1337 0.1211 0.1337 23,500 +0.03(+24.03%)
Feb 29, 2016 0.1078 0.1078 0.1078 0.1078 20,000 -0.02(-17.01%)
Feb 25, 2016 0.1299 0.1299 0.1299 0 -0.00(-2.04%)
Feb 24, 2016 0.1326 0.1326 0.1326 0.1326 5,200 +0.01(+6.08%)
Feb 23, 2016 0.1250 0.1250 0.1250 0.1250 11,000 -0.00(-1.88%)
Feb 22, 2016 0.1296 0.1296 0.1267 0.1274 56,790 -0.00(-2.00%)
Feb 19, 2016 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Feb 18, 2016 0.1218 0.1300 0.1218 0.1300 20,000 +0.01(+10.17%)
Feb 17, 2016 0.1180 0.1180 0.1180 0.1180 1,500 -0.01(-7.81%)
Feb 16, 2016 0.1280 0.1280 0.1280 0.1280 575 -0.01(-6.36%)
Feb 12, 2016 0.1367 0.1367 0.1367 0 +0.00(+1.94%)
Feb 11, 2016 0.1342 0.1342 0.1310 0.1341 5,600 +0.01(+11.75%)
Feb 10, 2016 0.1160 0.1200 0.1100 0.1200 17,000 -0.01(-4.38%)
Feb 09, 2016 0.1255 0.1255 0.1255 0.1255 1,000 -0.00(-3.46%)
Feb 08, 2016 0.1212 0.1300 0.1201 0.1300 8,000 +0.02(+18.18%)
Feb 04, 2016 0.1100 0.1100 0.1100 0 +0.03(+39.42%)
Jan 29, 2016 0.0789 0.0789 0.0789 0 -0.02(-20.22%)
Jan 26, 2016 0.0989 0.0989 0.0989 0 +0.02(+33.29%)
Jan 25, 2016 0.0812 0.0812 0.0742 0.0742 4,000 -0.01(-12.71%)
Jan 19, 2016 0.0850 0.0850 0.0850 0 -0.01(-10.36%)
Jan 15, 2016 0.0948 0.0948 0.0948 0 +0.01(+7.51%)
Jan 06, 2016 0.0882 0.0882 0.0882 0 -0.00(-0.34%)
Jan 04, 2016 0.0885 0.0885 0.0885 0 +0.01(+10.62%)
Dec 30, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.70%)
Dec 29, 2015 0.0906 0.0906 0.0906 0.0906 3,000 +0.00(+0.44%)
Dec 22, 2015 0.0902 0.0902 0.0902 0 +0.00(+2.38%)
Dec 21, 2015 0.0881 0.0900 0.0881 0.0881 5,751 -0.03(-22.24%)
Dec 16, 2015 0.1133 0.1133 0.1133 0 -0.01(-5.58%)
Dec 14, 2015 0.1200 0.1200 0.1200 0 -0.00(-1.15%)
Dec 11, 2015 0.1214 0.1214 0.1214 0.1214 4,850 +0.01(+12.62%)
Dec 09, 2015 0.1078 0.1078 0.1078 0 -0.00(-3.92%)
Dec 08, 2015 0.1122 0.1122 0.1122 0.1122 3,000 +0.00(+0.90%)
Dec 01, 2015 0.1112 0.1112 0.1112 0 -0.01(-10.97%)
Nov 30, 2015 0.1249 0.1249 0.1249 0.1249 4,000 +0.01(+5.85%)
Nov 25, 2015 0.1180 0.1180 0.1180 0 +0.01(+13.46%)
Nov 20, 2015 0.1040 0.1040 0.1040 0.1040 1,000 -0.01(-5.54%)
Nov 16, 2015 0.1101 0.1101 0.1101 0 +0.00(+1.94%)
Nov 13, 2015 0.1080 0.1080 0.1080 0.1080 800 -0.00(-0.09%)
Nov 11, 2015 0.1081 0.1081 0.1081 0 -0.00(-2.08%)
Nov 10, 2015 0.1143 0.1143 0.1104 0.1104 19,300 -0.02(-15.53%)
Nov 09, 2015 0.1250 0.1307 0.1220 0.1307 47,000 -0.00(-3.11%)
Nov 06, 2015 0.1349 0.1349 0.1349 0.1349 200 +0.00(+3.69%)
Nov 04, 2015 0.1301 0.1301 0.1301 0 -0.02(-15.19%)
Oct 28, 2015 0.1534 0.1534 0.1534 1 +0.01(+3.51%)
Oct 22, 2015 0.1482 0.1482 0.1482 0 -0.02(-9.63%)
Oct 16, 2015 0.1640 0.1640 0.1640 0 +0.01(+7.05%)
Oct 14, 2015 0.1532 0.1532 0.1532 0 +0.01(+6.91%)
Oct 13, 2015 0.1433 0.1433 0.1433 0.1433 2,000 -0.01(-3.63%)
Oct 07, 2015 0.1487 0.1487 0.1487 0 +0.01(+6.21%)
Oct 05, 2015 0.1400 0.1400 0.1400 0 -0.00(-2.10%)
Oct 02, 2015 0.1430 0.1430 0.1430 0.1430 2,500 -0.00(-1.38%)
Oct 01, 2015 0.1450 0.1450 0.1450 0.1450 1,040 +0.01(+11.11%)
Sep 29, 2015 0.1305 0.1305 0.1305 0 -0.01(-9.37%)
Sep 24, 2015 0.1440 0.1440 0.1440 0 +0.00(+1.62%)
Sep 23, 2015 0.1417 0.1417 0.1417 0.1417 2,000 -0.00(-1.05%)
Sep 22, 2015 0.1432 0.1432 0.1432 0.1432 7,000 +0.01(+6.87%)
Sep 21, 2015 0.1340 0.1340 0.1340 0.1340 4,000 +0.01(+6.52%)
Sep 18, 2015 0.1258 0.1258 0.1258 0.1258 1,000 +0.00(+3.62%)
Sep 17, 2015 0.1316 0.1316 0.1214 0.1214 12,000 -0.01(-9.34%)
Sep 16, 2015 0.1339 0.1339 0.1339 0.1339 100 +0.00(+0.60%)
Sep 15, 2015 0.1445 0.1445 0.1331 0.1331 7,000 -0.00(-1.41%)
Sep 14, 2015 0.1265 0.1389 0.1265 0.1350 37,333 -0.01(-6.90%)
Sep 10, 2015 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Sep 08, 2015 0.1400 0.1400 0.1400 0 -0.00(-2.98%)
Sep 01, 2015 0.1443 0.1443 0.1443 0 -0.00(-3.28%)
Aug 31, 2015 0.1573 0.1649 0.1492 0.1492 12,600 +0.00(+0.61%)
Aug 28, 2015 0.1488 0.1488 0.1483 0.1483 3,400 +0.00(+0.95%)
Aug 24, 2015 0.1469 0.1469 0.1469 0 -0.01(-5.89%)
Aug 19, 2015 0.1561 0.1561 0.1561 0 +0.01(+5.12%)
Aug 18, 2015 0.1477 0.1491 0.1438 0.1485 12,250 +0.00(+0.41%)
Aug 17, 2015 0.1500 0.1500 0.1477 0.1479 103,900 -0.01(-7.56%)
Aug 12, 2015 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Aug 11, 2015 0.1350 0.1350 0.1350 0.1350 180 -0.00(-3.21%)
Aug 10, 2015 0.1300 0.1395 0.1300 0.1395 4,000 +0.02(+15.66%)
Aug 07, 2015 0.1100 0.1300 0.1100 0.1206 228,580 -0.04(-25.97%)
Aug 04, 2015 0.1629 0.1629 0.1629 0 -0.02(-10.98%)
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.