Orvana Minerals Corp (OP: ORVMF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	0.2766	0.2827	0.2766	0.2827	25,700	-0.00(-0.81%)
Jul 30, 2019	0.2835	0.2850	0.2835	0.2850	6,000	+0.00(+1.75%)
Jul 29, 2019	0.2800	0.2801	0.2800	0.2801	7,500	-0.00(-1.37%)
Jul 25, 2019		0.2840	0.2840	0.2840	0	-0.00(-0.21%)
Jul 24, 2019	0.2839	0.2846	0.2839	0.2846	5,700	+0.01(+4.67%)
Jul 23, 2019	0.2832	0.2832	0.2719	0.2719	6,000	-0.00(-0.80%)
Jul 22, 2019	0.2850	0.2850	0.2741	0.2741	8,680	-0.00(-1.54%)
Jul 19, 2019	0.2830	0.2830	0.2784	0.2784	1,300	-0.01(-2.28%)
Jul 18, 2019	0.2800	0.2849	0.2719	0.2849	16,435	+0.02(+8.33%)
Jul 17, 2019	0.2630	0.2630	0.2630	0.2630	8,000	-0.01(-3.73%)
Jul 15, 2019		0.2732	0.2732	0.2732	0	-0.01(-3.15%)
Jul 12, 2019	0.2936	0.2936	0.2816	0.2821	8,100	-0.02(-5.97%)
Jul 11, 2019	0.3044	0.3044	0.2920	0.3000	11,100	+0.01(+2.39%)
Jul 10, 2019	0.2503	0.3000	0.2503	0.2930	83,900	+0.05(+20.82%)
Jul 09, 2019	0.2390	0.2425	0.2390	0.2425	19,500	+0.01(+4.71%)
Jul 08, 2019	0.2240	0.2360	0.2240	0.2316	35,530	+0.02(+7.47%)
Jul 05, 2019	0.2235	0.2235	0.2155	0.2155	1,200	-0.01(-3.45%)
Jul 03, 2019	0.2232	0.2232	0.2232	0.2232	100	+0.00(+0.00%)
Jul 02, 2019	0.2046	0.2232	0.2046	0.2232	4,110	-0.00(-1.93%)
Jun 28, 2019		0.2276	0.2276	0.2276	0	+0.01(+5.52%)
Jun 27, 2019	0.2157	0.2157	0.2157	0.2157	300	+0.01(+2.71%)
Jun 26, 2019	0.2100	0.2100	0.2100	0.2100	250	-0.01(-4.76%)
Jun 25, 2019	0.2174	0.2205	0.2174	0.2205	13,000	-0.01(-3.20%)
Jun 24, 2019	0.2278	0.2278	0.2278	0.2278	3,570	-0.01(-2.73%)
Jun 21, 2019	0.2292	0.2342	0.2292	0.2342	2,200	-0.00(-1.26%)
Jun 20, 2019	0.2146	0.2372	0.2146	0.2372	31,266	+0.04(+18.60%)
Jun 19, 2019	0.1971	0.2000	0.1962	0.2000	27,300	+0.00(+1.47%)
Jun 18, 2019	0.1961	0.2113	0.1961	0.1971	65,800	-0.00(-1.94%)
Jun 17, 2019	0.2032	0.2032	0.2010	0.2010	13,500	-0.01(-2.66%)
Jun 14, 2019	0.1935	0.2065	0.1935	0.2065	3,800	+0.01(+3.77%)
Jun 12, 2019		0.1990	0.1990	0.1990	0	-0.01(-4.78%)
Jun 11, 2019	0.1896	0.2090	0.1896	0.2090	69,000	+0.02(+9.77%)
Jun 10, 2019	0.1870	0.1935	0.1825	0.1904	69,700	+0.01(+6.37%)
Jun 07, 2019	0.1790	0.1790	0.1790	0.1790	5,000	-0.00(-0.94%)
Jun 06, 2019	0.1807	0.1807	0.1807	0.1807	40,100	+0.01(+3.26%)
Jun 05, 2019	0.1770	0.1770	0.1700	0.1750	30,600	+0.01(+5.74%)
Jun 04, 2019	0.1658	0.1658	0.1655	0.1655	3,000	-0.00(-2.65%)
Jun 03, 2019	0.1659	0.1700	0.1600	0.1700	20,500	+0.02(+13.33%)
May 31, 2019	0.1500	0.1500	0.1500	0.1500	18,000	+0.00(+0.00%)
May 30, 2019	0.1450	0.1500	0.1450	0.1500	71,200	+0.01(+3.45%)
May 23, 2019		0.1450	0.1450	0.1450	0	+0.00(+0.00%)
May 21, 2019		0.1450	0.1450	0.1450	0	-0.00(-0.96%)
May 16, 2019		0.1464	0.1464	0.1464	0	+0.01(+10.91%)
May 15, 2019	0.1425	0.1425	0.1320	0.1320	2,250	+0.00(+2.80%)
May 14, 2019	0.1243	0.1284	0.1243	0.1284	12,500	+0.01(+7.00%)
May 13, 2019	0.1200	0.1200	0.1200	0.1200	13,500	-0.01(-6.83%)
May 10, 2019	0.1200	0.1288	0.1200	0.1288	1,200	+0.01(+7.33%)
May 09, 2019	0.1200	0.1200	0.1200	0.1200	4,000	+0.00(+0.00%)
May 08, 2019	0.1200	0.1200	0.1200	0.1200	6,200	+0.00(+0.00%)
May 07, 2019	0.1200	0.1200	0.1200	0.1200	8,000	+0.00(+0.00%)
May 02, 2019		0.1200	0.1200	0.1200	0	+0.00(+0.84%)
May 01, 2019	0.1190	0.1190	0.1190	0.1190	600	-0.01(-9.85%)
Apr 26, 2019		0.1320	0.1320	0.1320	0	+0.01(+9.09%)
Apr 24, 2019		0.1210	0.1210	0.1210	0	-0.00(-2.89%)
Apr 23, 2019	0.1246	0.1246	0.1246	0.1246	5,000	-0.01(-7.70%)
Apr 22, 2019	0.1321	0.1350	0.1321	0.1350	7,500	+0.00(+3.61%)
Apr 17, 2019		0.1303	0.1303	0.1303	0	-0.00(-2.03%)
Apr 12, 2019		0.1330	0.1330	0.1330	0	+0.00(+2.86%)
Apr 11, 2019	0.1293	0.1293	0.1293	0.1293	1,500	+0.00(+2.62%)
Apr 10, 2019	0.1260	0.1260	0.1260	0.1260	10,000	+0.00(+0.72%)
Apr 05, 2019		0.1251	0.1251	0.1251	0	-0.00(-3.02%)
Apr 04, 2019	0.1349	0.1349	0.1290	0.1290	17,000	-0.01(-7.86%)
Apr 03, 2019	0.1400	0.1400	0.1400	0.1400	1,700	+0.00(+2.71%)
Apr 01, 2019		0.1363	0.1363	0.1363	0	-0.01(-8.58%)
Mar 29, 2019	0.1400	0.1491	0.1400	0.1491	4,500	+0.01(+6.50%)
Mar 28, 2019	0.1400	0.1400	0.1400	0.1400	30,000	-0.00(-0.21%)
Mar 27, 2019	0.1434	0.1450	0.1403	0.1403	130,000	-0.02(-11.09%)
Mar 25, 2019		0.1578	0.1578	0.1578	0	+0.01(+3.82%)
Mar 21, 2019		0.1520	0.1520	0.1520	0	-0.01(-3.98%)
Mar 12, 2019		0.1583	0.1583	0.1583	0	+0.01(+7.69%)
Mar 11, 2019	0.1510	0.1510	0.1470	0.1470	10,500	-0.00(-2.65%)
Mar 08, 2019	0.1583	0.1583	0.1510	0.1510	18,000	-0.00(-2.45%)
Mar 07, 2019	0.1468	0.1548	0.1468	0.1548	20,500	+0.00(+0.06%)
Mar 06, 2019	0.1547	0.1547	0.1547	0.1547	300	+0.00(+1.84%)
Feb 28, 2019		0.1519	0.1519	0.1519	0	+0.00(+0.93%)
Feb 27, 2019	0.1505	0.1505	0.1505	0.1505	1,050	-0.01(-4.93%)
Feb 26, 2019	0.1450	0.1583	0.1450	0.1583	1,000	+0.00(+0.06%)
Feb 25, 2019	0.1582	0.1582	0.1582	0.1582	450	-0.00(-2.22%)
Feb 22, 2019	0.1584	0.1618	0.1584	0.1618	2,000	-0.01(-8.12%)
Feb 21, 2019	0.1467	0.1761	0.1467	0.1761	12,280	+0.01(+8.64%)
Feb 20, 2019	0.1400	0.1621	0.1400	0.1621	10,000	+0.02(+11.79%)
Feb 19, 2019	0.1385	0.1450	0.1385	0.1450	6,160	+0.01(+4.24%)
Feb 15, 2019	0.1263	0.1391	0.1232	0.1391	26,900	+0.00(+2.96%)
Feb 14, 2019	0.1409	0.1409	0.1351	0.1351	5,500	+0.00(+0.00%)
Feb 13, 2019	0.1351	0.1351	0.1351	0.1351	20,000	-0.01(-4.66%)
Feb 12, 2019	0.1367	0.1417	0.1367	0.1417	2,320	+0.00(+0.50%)
Feb 11, 2019	0.1353	0.1410	0.1353	0.1410	20,300	+0.01(+5.54%)
Feb 08, 2019	0.1367	0.1407	0.1336	0.1336	45,400	-0.01(-7.73%)
Feb 01, 2019		0.1448	0.1448	0.1448	0	-0.00(-1.23%)
Jan 30, 2019		0.1466	0.1466	0.1466	0	+0.01(+9.32%)
Jan 29, 2019	0.1341	0.1341	0.1341	0.1341	1,500	+0.01(+6.77%)
Jan 28, 2019	0.1231	0.1256	0.1231	0.1256	2,650	+0.02(+17.27%)
Jan 25, 2019	0.1067	0.1156	0.1067	0.1071	7,700	-0.02(-14.25%)
Jan 24, 2019	0.1099	0.1249	0.1099	0.1249	4,000	+0.00(+4.08%)
Jan 23, 2019	0.1200	0.1200	0.1200	0.1200	1,500	+0.01(+7.53%)
Jan 22, 2019	0.1116	0.1116	0.1116	0.1116	500	-0.01(-8.60%)
Jan 18, 2019	0.1264	0.1264	0.1221	0.1221	16,000	-0.00(-3.25%)
Jan 17, 2019	0.1238	0.1262	0.1238	0.1262	2,350	-0.00(-3.00%)
Jan 15, 2019		0.1301	0.1301	0.1301	0	+0.01(+6.29%)
Jan 14, 2019	0.1224	0.1224	0.1224	0.1224	40,190	-0.01(-8.45%)
Jan 09, 2019		0.1337	0.1337	0.1337	0	+0.00(+2.85%)
Jan 08, 2019	0.1300	0.1300	0.1300	0.1300	2,000	-0.01(-4.06%)
Jan 04, 2019		0.1355	0.1355	0.1355	0	-0.00(-1.67%)
Jan 03, 2019	0.1209	0.1378	0.1209	0.1378	15,700	+0.02(+16.68%)
Jan 02, 2019	0.1181	0.1181	0.1181	0.1181	3,000	+0.01(+9.35%)
Dec 31, 2018	0.1157	0.1157	0.1080	0.1080	40,500	-0.00(-1.82%)
Dec 28, 2018	0.0998	0.1114	0.0998	0.1100	20,000	+0.01(+10.00%)
Dec 27, 2018	0.0990	0.1000	0.0990	0.1000	3,300	+0.00(+0.00%)
Dec 26, 2018	0.1025	0.1025	0.0930	0.1000	34,500	-0.00(-2.44%)
Dec 24, 2018	0.1025	0.1025	0.1025	0.1025	5,000	-0.00(-4.47%)
Dec 21, 2018	0.1121	0.1121	0.1073	0.1073	3,500	+0.01(+5.30%)
Dec 20, 2018	0.1001	0.1019	0.0962	0.1019	4,500	-0.01(-6.68%)
Dec 19, 2018	0.0980	0.1092	0.0980	0.1092	2,900	+0.01(+10.30%)
Dec 18, 2018	0.0881	0.0990	0.0881	0.0990	4,500	-0.00(-3.88%)
Dec 17, 2018	0.0950	0.1030	0.0917	0.1030	5,000	-0.00(-3.01%)
Dec 13, 2018		0.1062	0.1062	0.1062	0	+0.00(+3.81%)
Dec 11, 2018		0.1023	0.1023	0.1023	0	-0.01(-10.97%)
Dec 07, 2018		0.1149	0.1149	0.1149	0	+0.01(+7.48%)
Dec 06, 2018	0.1093	0.1093	0.0951	0.1069	31,640	-0.00(-1.47%)
Dec 04, 2018	0.1085	0.1085	0.1085	0.1085	5,000	+0.00(+0.00%)
Nov 30, 2018	0.1085	0.1085	0.1085	0.1085	5,000	+0.00(+1.50%)
Nov 29, 2018	0.0900	0.1069	0.0900	0.1069	1,800	+0.00(+3.99%)
Nov 28, 2018	0.1028	0.1028	0.1028	0.1028	900	+0.00(+2.80%)
Nov 27, 2018	0.0950	0.1000	0.0950	0.1000	30,000	-0.00(-2.82%)
Nov 23, 2018		0.1029	0.1029	0.1029	0	-0.00(-2.00%)
Nov 21, 2018		0.1050	0.1050	0.1050	0	-0.00(-4.46%)
Nov 20, 2018	0.1000	0.1099	0.1000	0.1099	10,200	-0.00(-2.48%)
Nov 16, 2018		0.1127	0.1127	0.1127	0	+0.01(+14.42%)
Nov 15, 2018	0.1020	0.1020	0.0985	0.0985	58,100	-0.02(-13.90%)
Nov 14, 2018	0.1044	0.1144	0.1000	0.1144	14,300	-0.00(-0.44%)
Nov 13, 2018	0.1075	0.1149	0.1075	0.1149	5,000	-0.00(-1.12%)
Nov 12, 2018	0.1162	0.1162	0.1162	0.1162	25,000	-0.00(-1.44%)
Nov 09, 2018	0.1100	0.1179	0.1100	0.1179	1,700	+0.00(+3.88%)
Nov 07, 2018		0.1135	0.1135	0.1135	0	-0.01(-10.56%)
Nov 06, 2018	0.1156	0.1269	0.1156	0.1269	10,199	-0.00(-2.31%)
Oct 31, 2018		0.1299	0.1299	0.1299	0	+0.00(+0.00%)
Oct 29, 2018		0.1299	0.1299	0.1299	0	+0.00(+2.53%)
Oct 26, 2018	0.1267	0.1267	0.1267	0.1267	300	+0.01(+9.22%)
Oct 25, 2018	0.1159	0.1272	0.1159	0.1160	6,600	-0.02(-14.77%)
Oct 24, 2018	0.1365	0.1365	0.1361	0.1361	1,100	-0.00(-1.80%)
Oct 23, 2018	0.1386	0.1386	0.1386	0.1386	400	+0.00(+2.82%)
Oct 22, 2018	0.1348	0.1348	0.1348	0.1348	320	+0.00(+3.14%)
Oct 19, 2018	0.1286	0.1307	0.1286	0.1307	2,500	+0.00(+2.67%)
Oct 18, 2018	0.1239	0.1289	0.1239	0.1273	5,700	+0.01(+5.29%)
Oct 16, 2018		0.1209	0.1209	0.1209	0	-0.01(-8.27%)
Oct 15, 2018	0.1318	0.1318	0.1318	0.1318	500	+0.00(+0.08%)
Oct 12, 2018	0.1317	0.1318	0.1164	0.1317	4,700	+0.01(+4.19%)
Oct 11, 2018	0.1264	0.1264	0.1264	0.1264	340	+0.00(+1.20%)
Oct 10, 2018	0.1154	0.1249	0.1121	0.1249	11,000	-0.00(-2.88%)
Oct 09, 2018	0.1285	0.1286	0.1143	0.1286	26,500	+0.00(+3.04%)
Oct 05, 2018		0.1248	0.1248	0.1248	0	-0.00(-0.16%)
Oct 04, 2018	0.1250	0.1250	0.1250	0.1250	1,750	-0.01(-6.44%)
Oct 03, 2018	0.1336	0.1336	0.1336	0.1336	400	+0.00(+2.85%)
Oct 02, 2018	0.1259	0.1299	0.1259	0.1299	1,000	+0.01(+7.36%)
Sep 28, 2018		0.1210	0.1210	0.1210	0	+0.02(+18.28%)
Sep 27, 2018	0.1163	0.1163	0.1023	0.1023	10,500	-0.02(-18.29%)
Sep 20, 2018		0.1252	0.1252	0.1252	0	+0.00(+0.89%)
Sep 17, 2018		0.1241	0.1241	0.1241	0	+0.01(+10.31%)
Sep 14, 2018	0.1241	0.1241	0.1125	0.1125	5,200	-0.01(-8.54%)
Sep 11, 2018		0.1230	0.1230	0.1230	0	+0.00(+2.24%)
Sep 10, 2018	0.1100	0.1203	0.1100	0.1203	25,000	-0.01(-10.22%)
Sep 05, 2018		0.1340	0.1340	0.1340	0	+0.01(+11.67%)
Sep 04, 2018	0.1200	0.1200	0.1200	0.1200	4,500	+0.00(+0.00%)
Aug 31, 2018		0.1200	0.1200	0.1200	0	-0.01(-9.71%)
Aug 30, 2018	0.1329	0.1329	0.1329	0.1329	500	-0.00(-1.48%)
Aug 27, 2018		0.1349	0.1349	0.1349	0	+0.00(+2.43%)
Aug 24, 2018	0.1317	0.1317	0.1317	0.1317	500	+0.00(+3.38%)
Aug 23, 2018	0.1274	0.1274	0.1274	0.1274	500	+0.01(+5.38%)
Aug 22, 2018	0.1209	0.1209	0.1209	0.1209	500	+0.00(+3.96%)
Aug 21, 2018	0.1095	0.1163	0.1095	0.1163	830	+0.00(+3.93%)
Aug 17, 2018		0.1119	0.1119	0.1119	0	-0.02(-12.51%)
Aug 13, 2018		0.1279	0.1279	0.1279	0	-0.00(-3.03%)
Aug 10, 2018	0.1319	0.1319	0.1300	0.1319	21,500	+0.00(+0.23%)
Aug 09, 2018	0.1316	0.1316	0.1316	0.1316	2,000	+0.01(+9.48%)
Aug 08, 2018	0.1150	0.1309	0.1150	0.1202	9,217	-0.02(-11.42%)
Aug 07, 2018	0.1219	0.1357	0.1219	0.1357	2,600	-0.01(-4.30%)
Aug 02, 2018		0.1418	0.1418	0.1418	0	+0.00(+0.00%)

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.