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
Last 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 31, 2014 0.4430 0.4616 0.4420 0.4616 35,000 +0.01(+1.90%)
Jul 30, 2014 0.4530 0.4530 0.4530 0.4530 7,500 -0.04(-7.81%)
Jul 29, 2014 0.4914 0.4914 0.4914 0.4914 100 -0.00(-0.36%)
Jul 28, 2014 0.4960 0.4960 0.4932 0.4932 4,215 +0.02(+4.05%)
Jul 25, 2014 0.4767 0.4767 0.4740 0.4740 3,000 -0.04(-6.88%)
Jul 22, 2014 0.5090 0.5090 0.5090 0 +0.00(+0.39%)
Jul 18, 2014 0.5070 0.5070 0.5070 0 -0.01(-1.55%)
Jul 17, 2014 0.5160 0.5170 0.5150 0.5150 4,000 +0.03(+5.90%)
Jul 16, 2014 0.4980 0.4980 0.4863 0.4863 7,000 -0.02(-3.68%)
Jul 15, 2014 0.5149 0.5149 0.4800 0.5049 8,000 +0.01(+1.34%)
Jul 14, 2014 0.4810 0.5080 0.4810 0.4982 16,108 -0.00(-0.36%)
Jul 11, 2014 0.5010 0.5190 0.5000 0.5000 3,700 -0.02(-2.91%)
Jul 10, 2014 0.5010 0.5150 0.5010 0.5150 9,250 +0.01(+2.45%)
Jul 09, 2014 0.5027 0.5027 0.5027 0.5027 1,733 +0.02(+4.08%)
Jul 08, 2014 0.4830 0.4830 0.4830 0.4830 1,126 -0.01(-1.23%)
Jul 07, 2014 0.4830 0.4900 0.4830 0.4890 42,650 -0.01(-1.95%)
Jul 03, 2014 0.4987 0.4987 0.4987 0 -0.01(-2.22%)
Jul 02, 2014 0.5189 0.5210 0.5100 0.5100 155,500 +0.01(+2.00%)
Jul 01, 2014 0.5000 0.5000 0.5000 0.5000 500 -0.02(-3.10%)
Jun 30, 2014 0.4910 0.5160 0.4910 0.5160 3,267 +0.00(+0.78%)
Jun 27, 2014 0.5120 0.5120 0.5120 0.5120 1,000 +0.02(+3.23%)
Jun 26, 2014 0.4960 0.4960 0.4960 0.4960 1,004 -0.00(-0.40%)
Jun 25, 2014 0.4980 0.4980 0.4980 0.4980 200 -0.00(-0.20%)
Jun 24, 2014 0.5000 0.5000 0.4969 0.4990 6,200 +0.02(+3.68%)
Jun 23, 2014 0.5248 0.5248 0.4813 0.4813 36,000 -0.06(-10.71%)
Jun 19, 2014 0.5390 0.5390 0.5390 0 +0.06(+13.24%)
Jun 18, 2014 0.4500 0.4760 0.4500 0.4760 14,248 +0.03(+5.78%)
Jun 17, 2014 0.4487 0.4500 0.4487 0.4500 2,000 -0.02(-3.23%)
Jun 16, 2014 0.4650 0.4650 0.4650 0.4650 500 +0.02(+3.56%)
Jun 11, 2014 0.4490 0.4490 0.4490 0 +0.02(+4.42%)
Jun 10, 2014 0.4300 0.4300 0.4300 0.4300 5,000 +0.02(+4.88%)
Jun 05, 2014 0.4100 0.4100 0.4100 0.4100 0 -0.01(-1.91%)
Jun 04, 2014 0.4300 0.4300 0.4180 0.4180 5,200 -0.01(-2.79%)
Jun 03, 2014 0.4220 0.4300 0.4200 0.4300 19,500 -0.02(-3.48%)
Jun 02, 2014 0.4455 0.4455 0.4455 0.4455 500 +0.01(+1.95%)
May 29, 2014 0.4370 0.4370 0.4370 0.4370 13,500 +0.01(+1.58%)
May 28, 2014 0.4430 0.4430 0.4300 0.4302 19,500 -0.02(-3.54%)
May 27, 2014 0.4500 0.4500 0.4460 0.4460 41,500 -0.00(-0.89%)
May 23, 2014 0.4500 0.4500 0.4500 0 -0.01(-1.32%)
May 22, 2014 0.4560 0.4560 0.4560 0.4560 2,000 -0.02(-4.60%)
May 21, 2014 0.4714 0.4780 0.4250 0.4780 16,950 -0.01(-2.45%)
May 20, 2014 0.5090 0.5090 0.4800 0.4900 17,150 -0.04(-7.55%)
May 16, 2014 0.5300 0.5300 0.5300 0.5300 0 -0.01(-0.93%)
May 15, 2014 0.5480 0.5480 0.5350 0.5350 1,900 -0.01(-2.01%)
May 14, 2014 0.5450 0.5527 0.5450 0.5460 13,000 +0.00(+0.44%)
May 13, 2014 0.5400 0.5436 0.5250 0.5436 52,600 -0.00(-0.24%)
May 12, 2014 0.5449 0.5500 0.5449 0.5449 6,000 -0.00(-0.57%)
May 08, 2014 0.5480 0.5480 0.5480 0 -0.04(-7.59%)
May 06, 2014 0.5930 0.5930 0.5930 0.5930 0 +0.01(+2.07%)
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.