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

Orvana Minerals Corp (OP: ORVMF )

0.1533 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 29, 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 (%)
Apr 29, 2016 0.2139 0.2250 0.2089 0.2180 39,350 +0.01(+3.81%)
Apr 28, 2016 0.2100 0.2100 0.2100 0.2100 5,000 +0.02(+13.15%)
Apr 27, 2016 0.1950 0.1950 0.1856 0.1856 17,000 -0.01(-6.83%)
Apr 26, 2016 0.1861 0.1992 0.1861 0.1992 2,100 -0.01(-5.59%)
Apr 22, 2016 0.2110 0.2110 0.2110 0 +0.00(+0.48%)
Apr 21, 2016 0.2100 0.2100 0.2100 0.2100 20,000 -0.01(-3.23%)
Apr 20, 2016 0.2186 0.2271 0.2170 0.2170 9,999 -0.00(-1.36%)
Apr 19, 2016 0.2200 0.2200 0.2200 0.2200 5,000 +0.03(+13.23%)
Apr 18, 2016 0.1989 0.2000 0.1943 0.1943 10,250 -0.01(-2.61%)
Apr 15, 2016 0.1930 0.2000 0.1920 0.1995 41,400 +0.01(+5.00%)
Apr 13, 2016 0.1900 0.1900 0.1900 0 +0.01(+3.77%)
Apr 12, 2016 0.1700 0.1831 0.1700 0.1831 89,798 +0.02(+14.44%)
Apr 11, 2016 0.1630 0.1666 0.1600 0.1600 39,625 -0.00(-2.44%)
Apr 08, 2016 0.1663 0.1663 0.1602 0.1640 59,700 +0.01(+9.33%)
Apr 07, 2016 0.1530 0.1607 0.1500 0.1500 71,000 +0.00(+0.00%)
Apr 06, 2016 0.1481 0.1500 0.1481 0.1500 10,600 -0.00(-0.46%)
Apr 05, 2016 0.1625 0.1625 0.1507 0.1507 18,300 -0.02(-9.16%)
Apr 04, 2016 0.1638 0.1659 0.1638 0.1659 12,711 +0.02(+14.33%)
Apr 01, 2016 0.1550 0.1550 0.1451 0.1451 33,500 -0.01(-6.39%)
Mar 31, 2016 0.1668 0.1668 0.1550 0.1550 12,900 +0.00(+0.00%)
Mar 29, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 28, 2016 0.1550 0.1595 0.1550 0.1550 22,444 +0.00(+0.00%)
Mar 24, 2016 0.1550 0.1550 0.1550 0 -0.01(-6.57%)
Mar 23, 2016 0.1650 0.1659 0.1550 0.1659 117,000 +0.00(+2.22%)
Mar 22, 2016 0.1637 0.1660 0.1597 0.1623 238,150 -0.00(-0.98%)
Mar 18, 2016 0.1639 0.1639 0.1639 0 +0.02(+10.74%)
Mar 17, 2016 0.1610 0.1610 0.1480 0.1480 26,000 +0.01(+5.71%)
Mar 15, 2016 0.1400 0.1400 0.1400 0 -0.01(-7.04%)
Mar 11, 2016 0.1506 0.1506 0.1506 0 +0.00(+1.76%)
Mar 10, 2016 0.1519 0.1519 0.1480 0.1480 20,000 +0.00(+0.00%)
Mar 09, 2016 0.1500 0.1500 0.1480 0.1480 12,500 -0.00(-0.67%)
Mar 08, 2016 0.1500 0.1500 0.1490 0.1490 10,600 -0.01(-5.22%)
Mar 07, 2016 0.1566 0.1572 0.1471 0.1572 35,500 -0.00(-1.75%)
Mar 04, 2016 0.1541 0.1600 0.1504 0.1600 16,000 +0.02(+14.20%)
Mar 03, 2016 0.1300 0.1401 0.1300 0.1401 28,000 +0.01(+3.78%)
Mar 02, 2016 0.1350 0.1350 0.1350 0.1350 19,000 +0.00(+0.97%)
Mar 01, 2016 0.1240 0.1337 0.1211 0.1337 23,500 +0.03(+24.03%)
Feb 29, 2016 0.1078 0.1078 0.1078 0.1078 20,000 -0.02(-17.01%)
Feb 25, 2016 0.1299 0.1299 0.1299 0 -0.00(-2.04%)
Feb 24, 2016 0.1326 0.1326 0.1326 0.1326 5,200 +0.01(+6.08%)
Feb 23, 2016 0.1250 0.1250 0.1250 0.1250 11,000 -0.00(-1.88%)
Feb 22, 2016 0.1296 0.1296 0.1267 0.1274 56,790 -0.00(-2.00%)
Feb 19, 2016 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Feb 18, 2016 0.1218 0.1300 0.1218 0.1300 20,000 +0.01(+10.17%)
Feb 17, 2016 0.1180 0.1180 0.1180 0.1180 1,500 -0.01(-7.81%)
Feb 16, 2016 0.1280 0.1280 0.1280 0.1280 575 -0.01(-6.36%)
Feb 12, 2016 0.1367 0.1367 0.1367 0 +0.00(+1.94%)
Feb 11, 2016 0.1342 0.1342 0.1310 0.1341 5,600 +0.01(+11.75%)
Feb 10, 2016 0.1160 0.1200 0.1100 0.1200 17,000 -0.01(-4.38%)
Feb 09, 2016 0.1255 0.1255 0.1255 0.1255 1,000 -0.00(-3.46%)
Feb 08, 2016 0.1212 0.1300 0.1201 0.1300 8,000 +0.02(+18.18%)
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.