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 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%)
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.