Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orvana Minerals Corp (OP: ORVMF )

N/A 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 (%)
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%)
Aug 03, 2015 0.1830 0.1830 0.1830 0.1830 1,252 +0.01(+7.27%)
Jul 31, 2015 0.1706 0.1706 0.1706 0.1706 16,500 +0.00(+0.00%)
Jul 30, 2015 0.1739 0.1739 0.1700 0.1706 17,500 -0.01(-5.22%)
Jul 28, 2015 0.1800 0.1800 0.1800 0 +0.01(+5.32%)
Jul 24, 2015 0.1709 0.1709 0.1709 0 +0.00(+0.53%)
Jul 22, 2015 0.1700 0.1700 0.1700 0 -0.01(-6.85%)
Jul 21, 2015 0.1808 0.1825 0.1808 0.1825 4,750 +0.01(+7.35%)
Jul 20, 2015 0.1706 0.1841 0.1700 0.1700 15,750 -0.05(-22.37%)
Jul 07, 2015 0.2190 0.2190 0.2190 0 +0.00(+0.00%)
Jul 06, 2015 0.2190 0.2190 0.2190 0.2190 2,200 -0.02(-9.65%)
Jul 02, 2015 0.2424 0.2424 0.2424 0 -0.01(-2.45%)
Jun 29, 2015 0.2485 0.2485 0.2485 0 +0.01(+5.21%)
Jun 25, 2015 0.2362 0.2362 0.2362 0 -0.01(-3.98%)
Jun 23, 2015 0.2460 0.2460 0.2460 0 +0.03(+11.41%)
Jun 17, 2015 0.2208 0.2208 0.2208 0 -0.02(-8.34%)
Jun 15, 2015 0.2409 0.2409 0.2409 0 -0.00(-0.21%)
Jun 11, 2015 0.2414 0.2414 0.2414 0 -0.01(-3.82%)
Jun 10, 2015 0.2510 0.2510 0.2510 0.2510 500 +0.02(+6.81%)
Jun 04, 2015 0.2350 0.2350 0.2350 0 -0.02(-6.37%)
Jun 02, 2015 0.2510 0.2510 0.2510 0 +0.00(+0.40%)
Jun 01, 2015 0.2370 0.2520 0.2370 0.2500 15,000 -0.00(-1.57%)
May 29, 2015 0.2500 0.2540 0.2500 0.2540 8,350 -0.00(-0.20%)
May 28, 2015 0.2420 0.2570 0.2380 0.2545 84,480 -0.03(-9.69%)
May 21, 2015 0.2818 0.2818 0.2818 0 -0.01(-2.15%)
May 18, 2015 0.2880 0.2880 0.2880 0 -0.02(-6.49%)
May 13, 2015 0.3080 0.3080 0.3080 0 +0.01(+2.67%)
May 08, 2015 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
May 06, 2015 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
May 05, 2015 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.34%)
Apr 30, 2015 0.2903 0.2903 0.2903 0 -0.02(-7.16%)
Apr 28, 2015 0.3127 0.3127 0.3127 0 +0.03(+10.42%)
Apr 23, 2015 0.2832 0.2832 0.2832 0 -0.00(-0.98%)
Apr 22, 2015 0.2860 0.2860 0.2860 0.2860 1,466 -0.02(-5.89%)
Apr 21, 2015 0.3039 0.3039 0.3039 0.3039 1,000 +0.01(+3.68%)
Apr 20, 2015 0.2931 0.2931 0.2931 0.2931 700 -0.01(-3.17%)
Apr 16, 2015 0.3027 0.3027 0.3027 0 +0.01(+2.61%)
Apr 14, 2015 0.2950 0.2950 0.2950 0 -0.01(-4.53%)
Apr 08, 2015 0.3090 0.3090 0.3090 0 +0.00(+0.78%)
Apr 07, 2015 0.3066 0.3066 0.3066 0.3066 2,000 +0.02(+6.09%)
Apr 02, 2015 0.2890 0.2890 0.2890 0 -0.02(-7.37%)
Mar 30, 2015 0.3120 0.3120 0.3120 0 -0.01(-2.29%)
Mar 26, 2015 0.3193 0.3193 0.3193 0 +0.01(+3.00%)
Mar 25, 2015 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+2.92%)
Mar 23, 2015 0.3012 0.3012 0.3012 0 +0.01(+3.22%)
Mar 20, 2015 0.2917 0.2918 0.2917 0.2918 9,000 +0.00(+1.50%)
Mar 19, 2015 0.2875 0.2875 0.2875 0.2875 4,000 -0.01(-2.44%)
Mar 18, 2015 0.2947 0.2947 0.2947 0.2947 3,000 +0.02(+8.35%)
Mar 17, 2015 0.2720 0.2720 0.2720 0.2720 4,000 -0.02(-8.42%)
Mar 16, 2015 0.2970 0.2970 0.2970 0.2970 21,000 +0.00(+0.30%)
Mar 13, 2015 0.2810 0.2961 0.2770 0.2961 18,500 +0.02(+5.37%)
Mar 11, 2015 0.2810 0.2810 0.2810 0 -0.03(-8.47%)
Mar 09, 2015 0.3070 0.3070 0.3070 0 -0.00(-0.97%)
Mar 06, 2015 0.3050 0.3100 0.3050 0.3100 15,000 -0.01(-2.18%)
Mar 05, 2015 0.3251 0.3251 0.3169 0.3169 7,500 -0.00(-0.97%)
Mar 04, 2015 0.3100 0.3200 0.3100 0.3200 53,000 +0.01(+3.90%)
Mar 03, 2015 0.3262 0.3262 0.2920 0.3080 116,500 -0.01(-2.59%)
Mar 02, 2015 0.3162 0.3162 0.3162 0.3162 2,000 +0.01(+4.70%)
Feb 27, 2015 0.3038 0.3038 0.3020 0.3020 3,355 +0.00(+1.00%)
Feb 26, 2015 0.3240 0.2990 0.2990 2,800 -0.03(-7.72%)
Feb 24, 2015 0.3240 0.3240 0.3240 0 +0.02(+8.00%)
Feb 23, 2015 0.3000 0.3000 0.3000 0.3000 8,000 -0.01(-3.23%)
Feb 20, 2015 0.3100 0.3100 0.3100 0.3100 14,100 -0.02(-5.49%)
Feb 18, 2015 0.3280 0.3280 0.3280 0 -0.02(-5.48%)
Feb 13, 2015 0.3470 0.3470 0.3470 0 +0.01(+2.06%)
Feb 12, 2015 0.3480 0.3480 0.3400 0.3400 40,000 -0.02(-5.56%)
Feb 10, 2015 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Feb 09, 2015 0.3670 0.3750 0.3640 0.3750 11,100 +0.02(+5.93%)
Feb 06, 2015 0.3550 0.3562 0.3540 0.3540 7,000 -0.02(-4.58%)
Feb 05, 2015 0.3660 0.3790 0.3650 0.3710 10,500 +0.04(+11.98%)
Jan 29, 2015 0.3313 0.3313 0.3313 0 -0.04(-10.84%)
Jan 26, 2015 0.3716 0.3716 0.3716 0 -0.01(-3.03%)
Jan 23, 2015 0.3774 0.3832 0.3635 0.3832 8,600 +0.02(+4.70%)
Jan 22, 2015 0.3660 0.3660 0.3660 0.3660 3,700 -0.01(-3.68%)
Jan 21, 2015 0.3800 0.3800 0.3800 0.3800 2,000 -0.02(-5.71%)
Jan 20, 2015 0.4040 0.4040 0.4030 0.4030 3,000 +0.05(+15.14%)
Jan 16, 2015 0.3500 0.3500 0.3500 0 +0.03(+10.76%)
Jan 14, 2015 0.3160 0.3160 0.3160 0 -0.08(-20.72%)
Jan 13, 2015 0.3986 0 +0.02(+4.35%)
Jan 12, 2015 0.3820 0.3820 0.3820 0.3820 31,500 +0.02(+5.82%)
Jan 09, 2015 0.3610 0.3610 0.3610 0.3610 24,000 +0.01(+2.50%)
Jan 08, 2015 0.3522 0.3522 0.3522 0.3522 3,000 -0.01(-2.22%)
Jan 07, 2015 0.3603 0.3603 0.3600 0.3602 11,400 +0.03(+10.46%)
Jan 06, 2015 0.3261 0.3261 0.3261 0.3261 1,000 +0.00(+0.65%)
Jan 05, 2015 0.3240 0.3240 0.3240 0.3240 2,000 +0.00(+0.93%)
Jan 02, 2015 0.3210 0.3210 0.3210 0.3210 500 +0.03(+8.81%)
Dec 29, 2014 0.2950 0.2950 0.2950 0 -0.00(-0.47%)
Dec 26, 2014 0.2964 0.2964 0.2964 0.2964 10,000 -0.00(-1.20%)
Dec 23, 2014 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Dec 18, 2014 0.3100 0.3100 0.3100 0 +0.05(+17.87%)
Dec 17, 2014 0.2630 0.2630 0.2630 0.2630 5,000 +0.02(+6.82%)
Dec 16, 2014 0.2462 0.2462 4,358 +0.00(+1.74%)
Dec 15, 2014 0.2420 0.2420 0.2420 0.2420 3,000 -0.02(-7.91%)
Dec 12, 2014 0.2390 0.2631 0.2390 0.2628 7,300 -0.04(-12.40%)
Dec 10, 2014 0.3000 0.3000 0.3000 0 +0.03(+12.78%)
Dec 09, 2014 0.2480 0.2747 0.2480 0.2660 68,082 +0.02(+9.47%)
Dec 08, 2014 0.2714 0.2714 0.2430 0.2430 45,000 -0.03(-10.00%)
Dec 05, 2014 0.2600 0.2700 0.2600 0.2700 1,000 +0.01(+3.45%)
Dec 04, 2014 0.2700 0.2700 0.2610 0.2610 2,010 -0.01(-3.33%)
Dec 03, 2014 0.2521 0.2700 0.2521 0.2700 1,620 +0.00(+1.12%)
Dec 02, 2014 0.2670 0.2670 0.2670 0.2670 3,000 +0.01(+5.12%)
Dec 01, 2014 0.2540 0.2540 0.2540 0.2540 2,500 -0.03(-10.56%)
Nov 21, 2014 0.2840 0.2840 0.2840 0 +0.02(+7.38%)
Nov 19, 2014 0.2645 0.2645 0.2645 0 -0.00(-0.58%)
Nov 18, 2014 0.2570 0.2660 0.2550 0.2660 33,767 -0.00(-0.37%)
Nov 17, 2014 0.2670 0.2420 0.2670 11,000 +0.03(+10.33%)
Nov 14, 2014 0.2410 0.2444 0.2410 0.2420 47,389 -0.01(-2.42%)
Nov 13, 2014 0.2480 0.2480 0.2480 0.2480 3,000 +0.01(+4.64%)
Nov 11, 2014 0.2370 0.2370 0.2370 0 +0.00(+0.42%)
Nov 10, 2014 0.2360 0.2360 0.2360 0.2360 17,000 -0.02(-7.45%)
Nov 07, 2014 0.2500 0.2650 0.2500 0.2550 33,900 +0.01(+5.15%)
Nov 05, 2014 0.2425 0.2425 0.2425 0 -0.01(-3.00%)
Nov 04, 2014 0.2500 0.2500 0.2500 0.2500 10,000 -0.03(-12.28%)
Nov 03, 2014 0.2870 0.2890 0.2850 0.2850 9,120 +0.02(+6.74%)
Oct 31, 2014 0.3019 0.3019 0.2670 0.2670 7,260 -0.04(-12.46%)
Oct 29, 2014 0.3050 0.3050 0.3050 0 +0.02(+6.64%)
Oct 28, 2014 0.3050 0.3050 0.2810 0.2860 3,937 -0.01(-1.72%)
Oct 24, 2014 0.2910 0.2910 0.2910 0 +0.01(+1.75%)
Oct 23, 2014 0.2730 0.2860 0.2660 0.2860 12,200 +0.02(+8.13%)
Oct 22, 2014 0.2890 0.2890 0.2645 0.2645 8,000 +0.01(+2.52%)
Oct 20, 2014 0.2540 0.2580 0.2500 0.2580 20,000 +0.01(+4.92%)
Oct 17, 2014 0.2720 0.2720 0.2459 0.2459 2,395 +0.00(+0.41%)
Oct 16, 2014 0.2710 0.2710 0.2449 0.2449 6,280 -0.03(-9.63%)
Oct 15, 2014 0.2710 0.2710 0.2710 0.2710 6,700 -0.03(-8.75%)
Oct 10, 2014 0.2970 0.2970 0.2970 0 -0.00(-0.34%)
Oct 08, 2014 0.2980 0.2980 0.2980 0 +0.01(+2.65%)
Oct 07, 2014 0.2903 0.2903 0.2903 0.2903 4,500 -0.00(-0.31%)
Oct 06, 2014 0.2912 0.2912 0.2912 0.2912 1,500 +0.00(+0.41%)
Oct 03, 2014 0.2900 0.2900 0.2900 0.2900 980 +0.01(+2.58%)
Oct 02, 2014 0.2827 0.2827 0.2827 0.2827 2,000 -0.01(-2.85%)
Oct 01, 2014 0.2920 0.2920 0.2910 0.2910 2,000 +0.02(+7.38%)
Sep 30, 2014 0.2994 0.2994 0.2710 0.2710 9,261 -0.03(-9.09%)
Sep 29, 2014 0.3100 0.3100 0.2981 0.2981 8,860 -0.01(-3.47%)
Sep 26, 2014 0.3099 0.3099 0.3088 0.3088 6,500 +0.00(+0.59%)
Sep 25, 2014 0.3070 0.3070 0.3070 0.3070 3,000 -0.00(-1.03%)
Sep 23, 2014 0.3102 0.3102 0.3102 0 -0.01(-2.15%)
Sep 22, 2014 0.3242 0.3242 0.3170 0.3170 61,500 -0.00(-1.06%)
Sep 19, 2014 0.3204 0.3204 0.3204 0.3204 5,000 -0.03(-7.40%)
Sep 18, 2014 0.3460 0.3460 0.3460 0.3460 1,466 +0.01(+3.59%)
Sep 17, 2014 0.3455 0.3480 0.3340 0.3340 6,800 +0.00(+0.91%)
Sep 16, 2014 0.3360 0.3370 0.3300 0.3310 42,881 -0.01(-2.65%)
Sep 15, 2014 0.3360 0.3400 0.3360 0.3400 28,000 -0.00(-0.23%)
Sep 11, 2014 0.3408 0.3408 0.3408 0 -0.02(-4.80%)
Sep 10, 2014 0.3565 0.3580 0.3565 0.3580 1,750 -0.00(-0.83%)
Sep 09, 2014 0.3610 0.3610 0.3610 0.3610 6,000 -0.01(-2.43%)
Sep 08, 2014 0.3676 0.3700 0.3676 0.3700 6,000 -0.01(-2.63%)
Sep 05, 2014 0.3820 0.3820 0.3800 0.3800 3,500 -0.01(-3.11%)
Sep 04, 2014 0.3700 0.3922 0.3700 0.3922 114,000 +0.01(+3.21%)
Sep 03, 2014 0.3800 0.3800 0.3800 0.3800 500 -0.00(-0.78%)
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.