Orvana Minerals Corp (OP: ORVMF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2018	0.1418	0.1418	0.1418	0.1418	418	+0.00(+0.00%)
Jul 26, 2018					0	+0.00(+0.00%)
Jul 20, 2018		0.1498	0.1498	0.1498	0	+0.01(+5.94%)
Jul 19, 2018	0.1446	0.1446	0.1414	0.1414	850	+0.00(+1.73%)
Jul 18, 2018	0.1389	0.1390	0.1389	0.1390	400	-0.00(-1.84%)
Jul 17, 2018	0.1270	0.1416	0.1270	0.1416	930	-0.00(-2.05%)
Jul 16, 2018	0.1446	0.1446	0.1446	0.1446	7,000	+0.00(+0.58%)
Jul 13, 2018	0.1298	0.1437	0.1298	0.1437	7,820	-0.00(-1.28%)
Jul 12, 2018	0.1303	0.1456	0.1303	0.1456	10,000	+0.00(+2.61%)
Jul 10, 2018		0.1419	0.1419	0.1419	0	-0.00(-1.39%)
Jul 09, 2018	0.1321	0.1439	0.1321	0.1439	4,400	+0.00(+0.70%)
Jul 06, 2018	0.1429	0.1429	0.1429	0.1429	2,100	+0.01(+8.23%)
Jul 05, 2018	0.1350	0.1350	0.1320	0.1320	2,000	-0.02(-11.20%)
Jul 02, 2018		0.1487	0.1487	0.1487	0	+0.01(+10.79%)
Jun 29, 2018	0.1342	0.1342	0.1342	0.1342	4,400	-0.00(-1.61%)
Jun 27, 2018		0.1364	0.1364	0.1364	0	-0.01(-6.51%)
Jun 20, 2018		0.1459	0.1459	0.1459	0	-0.00(-0.07%)
Jun 19, 2018	0.1222	0.1460	0.1222	0.1460	70,300	-0.00(-2.67%)
Jun 14, 2018		0.1500	0.1500	0.1500	0	-0.00(-0.60%)
Jun 13, 2018	0.1509	0.1509	0.1509	0.1509	3,150	+0.01(+9.35%)
Jun 12, 2018	0.1380	0.1380	0.1380	0.1380	1,414	-0.02(-10.91%)
Jun 11, 2018	0.1414	0.1549	0.1414	0.1549	4,636	-0.00(-2.52%)
Jun 08, 2018	0.1589	0.1589	0.1589	0.1589	1,700	+0.00(+1.27%)
Jun 07, 2018	0.1453	0.1569	0.1421	0.1569	4,350	-0.00(-1.94%)
Jun 06, 2018	0.1599	0.1600	0.1599	0.1600	900	+0.01(+3.62%)
Jun 05, 2018	0.1544	0.1544	0.1544	0.1544	100	+0.00(+2.94%)
Jun 04, 2018	0.1500	0.1500	0.1500	0.1500	190,500	-0.02(-10.13%)
May 25, 2018		0.1669	0.1669	0.1669	0	+0.00(+1.09%)
May 24, 2018	0.1651	0.1651	0.1651	0.1651	300	+0.00(+0.12%)
May 22, 2018		0.1649	0.1649	0.1649	0	-0.01(-5.18%)
May 21, 2018	0.1739	0.1739	0.1739	0.1739	1,000	+0.01(+6.10%)
May 18, 2018	0.1639	0.1639	0.1639	0.1639	1,000	+0.01(+3.67%)
May 17, 2018	0.1581	0.1581	0.1512	0.1581	7,000	+0.00(+0.64%)
May 15, 2018		0.1571	0.1571	0.1571	0	-0.02(-8.87%)
May 14, 2018	0.1700	0.1724	0.1700	0.1724	6,700	+0.01(+3.67%)
May 11, 2018	0.1663	0.1663	0.1663	0.1663	2,000	+0.00(+1.84%)
May 10, 2018	0.1649	0.1649	0.1633	0.1633	2,500	+0.00(+1.18%)
May 09, 2018	0.1700	0.1700	0.1614	0.1614	12,000	-0.01(-6.43%)
May 08, 2018	0.1618	0.1725	0.1601	0.1725	75,400	+0.01(+3.79%)
May 07, 2018	0.1740	0.1839	0.1662	0.1662	28,287	-0.02(-9.62%)
May 02, 2018		0.1839	0.1839	0.1839	0	+0.00(+0.44%)
Apr 30, 2018		0.1831	0.1831	0.1831	0	-0.00(-0.44%)
Apr 27, 2018	0.1838	0.1839	0.1838	0.1839	800	+0.01(+4.19%)
Apr 25, 2018		0.1765	0.1765	0.1765	0	+0.01(+5.06%)
Apr 24, 2018	0.1650	0.1770	0.1650	0.1680	172,950	-0.02(-11.58%)
Apr 20, 2018		0.1900	0.1900	0.1900	63	+0.00(+1.06%)
Apr 18, 2018		0.1880	0.1880	0.1880	0	+0.00(+0.05%)
Apr 17, 2018	0.1879	0.1879	0.1879	0.1879	2,000	+0.01(+7.43%)
Apr 16, 2018	0.1749	0.1749	0.1749	0.1749	2,000	+0.01(+7.96%)
Apr 11, 2018		0.1620	0.1620	0.1620	0	+0.00(+2.53%)
Apr 10, 2018	0.1650	0.1650	0.1580	0.1580	49,727	-0.02(-9.51%)
Apr 06, 2018		0.1746	0.1746	0.1746	0	+0.01(+7.12%)
Apr 04, 2018		0.1630	0.1630	0.1630	0	+0.00(+1.88%)
Apr 03, 2018	0.1624	0.1624	0.1600	0.1600	11,000	+0.01(+3.76%)
Apr 02, 2018	0.1570	0.1611	0.1542	0.1542	17,968	-0.01(-8.65%)
Mar 27, 2018		0.1688	0.1688	0.1688	0	+0.00(+2.30%)
Mar 26, 2018	0.1650	0.1650	0.1650	0.1650	657	-0.01(-6.20%)
Mar 23, 2018	0.1643	0.1759	0.1606	0.1759	45,545	-0.00(-0.17%)
Mar 22, 2018	0.1723	0.1762	0.1723	0.1762	17,968	-0.00(-0.35%)
Mar 20, 2018		0.1768	0.1768	0.1768	0	+0.01(+3.48%)
Mar 14, 2018		0.1709	0.1709	0.1709	0	+0.01(+7.40%)
Mar 13, 2018	0.1591	0.1591	0.1591	0.1591	6,100	-0.02(-9.40%)
Mar 08, 2018		0.1756	0.1756	0.1756	0	+0.01(+7.20%)
Mar 07, 2018	0.1638	0.1638	0.1638	0.1638	2,000	-0.02(-8.70%)
Mar 06, 2018	0.1794	0.1794	0.1794	0.1794	500	+0.00(+2.22%)
Mar 02, 2018		0.1755	0.1755	0.1755	0	-0.01(-6.10%)
Feb 26, 2018		0.1869	0.1869	0.1869	0	+0.02(+8.79%)
Feb 23, 2018	0.1749	0.1749	0.1718	0.1718	2,480	+0.01(+3.49%)
Feb 22, 2018	0.1600	0.1660	0.1600	0.1660	5,650	-0.02(-8.89%)
Feb 15, 2018		0.1822	0.1822	0.1822	0	+0.00(+1.22%)
Feb 14, 2018	0.1779	0.1800	0.1677	0.1800	35,700	+0.01(+5.88%)
Feb 09, 2018		0.1700	0.1700	0.1700	0	+0.01(+3.98%)
Feb 08, 2018	0.1635	0.1635	0.1635	0.1635	2,530	-0.02(-10.00%)
Feb 06, 2018		0.1817	0.1817	0.1817	0	+0.00(+0.99%)
Jan 31, 2018		0.1799	0.1799	0.1799	0	+0.02(+9.96%)
Jan 30, 2018	0.1623	0.1636	0.1623	0.1636	60,000	-0.02(-9.06%)
Jan 29, 2018	0.1769	0.1799	0.1769	0.1799	3,100	-0.00(-1.69%)
Jan 26, 2018	0.1718	0.1830	0.1718	0.1830	15,275	-0.01(-6.15%)
Jan 25, 2018	0.1800	0.1950	0.1486	0.1950	343,095	-0.00(-1.86%)
Jan 24, 2018	0.1987	0.1987	0.1987	0.1987	1,055	-0.00(-0.10%)
Jan 23, 2018	0.1925	0.1989	0.1925	0.1989	9,000	+0.01(+6.65%)
Jan 22, 2018	0.1815	0.1865	0.1815	0.1865	28,750	-0.01(-6.75%)
Jan 19, 2018	0.2000	0.2000	0.2000	0.2000	1,000	-0.02(-10.59%)
Jan 18, 2018	0.2237	0.2237	0.2237	0.2237	3,780	-0.00(-1.53%)
Jan 17, 2018	0.2306	0.2306	0.2272	0.2272	900	-0.00(-0.58%)
Jan 16, 2018	0.2103	0.2285	0.2103	0.2285	11,575	+0.02(+11.30%)
Jan 12, 2018		0.2053	0.2053	0.2053	0	-0.00(-1.58%)
Jan 11, 2018		0.2089	0.1936	0.2086	6,750	-0.01(-2.47%)
Jan 10, 2018	0.2139	0.2139	0.2139	0.2139	1,000	+0.01(+6.09%)
Jan 09, 2018	0.2016	0.2016	0.2016	0.2016	3,700	-0.01(-4.00%)
Jan 08, 2018	0.2100	0.2100	0.2100	0.2100	200	+0.01(+3.91%)
Jan 05, 2018	0.2021	0.2021	0.2021	0.2021	200	+0.00(+1.61%)
Jan 04, 2018	0.1989	0.1989	0.1989	0.1989	160	+0.00(+2.16%)
Jan 03, 2018	0.1936	0.1966	0.1936	0.1947	6,979	+0.00(+0.00%)
Jan 02, 2018	0.1947	0.1947	0.1947	0.1947	10,000	-0.00(-1.12%)
Dec 29, 2017		0.1969	0.1969	0.1969	0	+0.02(+8.31%)
Dec 28, 2017	0.1807	0.1898	0.1807	0.1818	8,150	+0.00(+1.62%)
Dec 27, 2017	0.1767	0.1789	0.1767	0.1789	4,900	+0.03(+18.48%)
Dec 26, 2017	0.1510	0.1510	0.1510	0.1510	5,000	-0.03(-16.11%)
Dec 22, 2017	0.1800	0.1800	0.1800	0.1800	260	+0.02(+12.43%)
Dec 21, 2017	0.1601	0.1601	0.1601	0.1601	1,000	-0.00(-0.74%)
Dec 18, 2017		0.1613	0.1613	0.1613	0	-0.00(-0.25%)
Dec 15, 2017	0.1580	0.1617	0.1501	0.1617	86,670	+0.00(+2.34%)
Dec 14, 2017	0.1580	0.1580	0.1580	0.1580	7,500	+0.00(+0.00%)
Dec 13, 2017	0.1545	0.1580	0.1500	0.1580	73,900	+0.01(+8.00%)
Dec 12, 2017	0.1486	0.1486	0.1463	0.1463	27,000	-0.00(-2.47%)
Dec 08, 2017		0.1500	0.1500	0.1500	0	-0.00(-0.92%)
Dec 07, 2017	0.1600	0.1600	0.1514	0.1514	15,750	-0.01(-5.37%)
Dec 06, 2017	0.1468	0.1600	0.1410	0.1600	13,000	-0.00(-0.37%)
Dec 05, 2017	0.1500	0.1606	0.1500	0.1606	2,500	-0.00(-0.86%)
Dec 04, 2017	0.1514	0.1620	0.1514	0.1620	47,500	+0.01(+8.00%)
Dec 01, 2017	0.1426	0.1500	0.1426	0.1500	33,350	+0.01(+4.90%)
Nov 30, 2017	0.1430	0.1430	0.1426	0.1430	235,000	-0.00(-1.38%)
Nov 29, 2017	0.1450	0.1450	0.1450	0.1450	37,000	-0.01(-5.23%)
Nov 28, 2017	0.1600	0.1600	0.1500	0.1530	74,150	-0.00(-1.16%)
Nov 27, 2017	0.1567	0.1577	0.1548	0.1548	101,000	+0.00(+0.26%)
Nov 24, 2017	0.1544	0.1544	0.1544	0.1544	300	+0.00(+1.25%)
Nov 22, 2017	0.1404	0.1525	0.1404	0.1525	42,500	+0.01(+7.55%)
Nov 21, 2017	0.1418	0.1418	0.1418	0.1418	8,800	-0.00(-2.81%)
Nov 20, 2017	0.1459	0.1459	0.1459	0.1459	4,000	-0.01(-5.20%)
Nov 16, 2017		0.1539	0.1539	0.1539	0	+0.01(+10.16%)
Nov 15, 2017	0.1397	0.1397	0.1397	0.1397	45,000	-0.01(-3.85%)
Nov 14, 2017	0.1453	0.1453	0.1453	0.1453	15,000	-0.01(-9.19%)
Nov 13, 2017	0.1593	0.1600	0.1593	0.1600	5,000	+0.01(+3.29%)
Nov 10, 2017	0.1490	0.1549	0.1490	0.1549	7,900	-0.01(-4.85%)
Nov 09, 2017	0.1569	0.1628	0.1569	0.1628	4,125	-0.01(-4.18%)
Nov 08, 2017	0.1699	0.1699	0.1699	0.1699	600	+0.00(+1.28%)
Nov 07, 2017	0.1617	0.1678	0.1617	0.1678	1,625	-0.00(-0.15%)
Nov 03, 2017		0.1680	0.1680	0.1680	0	-0.01(-5.08%)
Nov 02, 2017	0.1770	0.1770	0.1770	0.1770	2,500	-0.01(-5.85%)
Nov 01, 2017	0.1720	0.1880	0.1720	0.1880	1,500	-0.00(-2.08%)
Oct 30, 2017		0.1920	0.1920	0.1920	0	+0.00(+1.00%)
Oct 27, 2017	0.1790	0.1901	0.1660	0.1901	5,925	-0.00(-0.65%)
Oct 25, 2017		0.1913	0.1913	0.1913	0	+0.00(+0.71%)
Oct 24, 2017	0.1900	0.1900	0.1900	0.1900	4,000	+0.00(+0.00%)
Oct 23, 2017	0.2000	0.2000	0.1900	0.1900	15,425	-0.01(-6.73%)
Oct 20, 2017	0.2037	0.2037	0.2037	0.2037	4,000	-0.00(-1.12%)
Oct 19, 2017	0.2060	0.2060	0.2060	0.2060	2,325	+0.00(+1.98%)
Oct 18, 2017	0.1994	0.2020	0.1994	0.2020	14,000	-0.00(-1.32%)
Oct 16, 2017		0.2047	0.2047	0.2047	0	+0.00(+1.14%)
Oct 13, 2017	0.2000	0.2024	0.2000	0.2024	7,025	-0.00(-1.22%)
Oct 10, 2017		0.2049	0.2049	0.2049	0	-0.01(-2.43%)
Oct 05, 2017		0.2100	0.2100	0.2100	0	+0.00(+0.07%)
Oct 04, 2017	0.1873	0.2099	0.1873	0.2099	3,118	-0.00(-1.89%)
Sep 28, 2017		0.2139	0.2139	0.2139	0	-0.01(-4.76%)
Sep 25, 2017		0.2246	0.2246	0.2246	0	-0.01(-2.77%)
Sep 22, 2017	0.2209	0.2310	0.2004	0.2310	24,030	+0.01(+5.06%)
Sep 20, 2017		0.2199	0.2199	0.2199	0	+0.00(+1.37%)
Sep 19, 2017	0.2013	0.2169	0.2013	0.2169	4,230	-0.01(-5.62%)
Sep 15, 2017		0.2298	0.2298	0.2298	0	+0.00(+0.58%)
Sep 14, 2017	0.2285	0.2285	0.2285	0.2285	15,000	+0.00(+1.38%)
Sep 13, 2017	0.2250	0.2254	0.2240	0.2254	21,000	+0.02(+8.37%)
Sep 12, 2017	0.2080	0.2144	0.2052	0.2080	23,100	-0.00(-1.05%)
Sep 11, 2017	0.2143	0.2143	0.2100	0.2102	10,000	+0.01(+5.05%)
Sep 08, 2017	0.2170	0.2170	0.2001	0.2001	29,500	-0.02(-9.50%)
Sep 07, 2017	0.2150	0.2211	0.2140	0.2211	5,100	+0.01(+3.37%)
Sep 06, 2017	0.2230	0.2230	0.2139	0.2139	5,500	-0.01(-6.55%)
Sep 05, 2017	0.2280	0.2354	0.2230	0.2289	40,200	+0.01(+2.65%)

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.