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

Orvana Minerals Corp (OP: ORVMF )

0.1376 UNCHANGED
Last Price Updated: 9:31 AM EDT, May 7, 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, 2017 0.2169 0.2289 0.2169 0.2289 16,200 +0.01(+3.57%)
Aug 30, 2017 0.2210 0.2210 0.2210 0.2210 7,000 -0.01(-3.41%)
Aug 29, 2017 0.2170 0.2288 0.2170 0.2288 2,200 +0.01(+5.44%)
Aug 28, 2017 0.2295 0.2295 0.2170 0.2170 6,100 -0.01(-5.94%)
Aug 25, 2017 0.2200 0.2307 0.2200 0.2307 4,100 -0.01(-3.79%)
Aug 23, 2017 0.2398 0.2398 0.2398 0 -0.00(-0.04%)
Aug 21, 2017 0.2399 0.2399 0.2399 0 +0.02(+8.60%)
Aug 18, 2017 0.2400 0.2400 0.2199 0.2209 11,850 -0.01(-5.96%)
Aug 17, 2017 0.2193 0.2349 0.2193 0.2349 5,900 -0.01(-2.85%)
Aug 16, 2017 0.2418 0.2418 0.2418 0.2418 100 +0.00(+0.42%)
Aug 14, 2017 0.2408 0.2408 0.2408 0 +0.00(+0.33%)
Aug 11, 2017 0.2300 0.2400 0.2201 0.2400 50,000 -0.01(-3.61%)
Aug 10, 2017 0.2490 0.2490 0.2490 0.2490 844 -0.00(-0.40%)
Aug 09, 2017 0.2470 0.2500 0.2470 0.2500 1,400 +0.00(+0.00%)
Aug 08, 2017 0.2339 0.2500 0.2339 0.2500 22,000 +0.00(+0.00%)
Aug 04, 2017 0.2500 0.2500 0.2500 0 +0.00(+1.63%)
Aug 03, 2017 0.2460 0.2460 0.2460 0.2460 10,000 +0.00(+0.82%)
Aug 02, 2017 0.2320 0.2440 0.2320 0.2440 30,500 +0.01(+3.43%)
Aug 01, 2017 0.2340 0.2359 0.2340 0.2359 9,700 +0.00(+0.86%)
Jul 31, 2017 0.2169 0.2339 0.2169 0.2339 2,450 -0.00(-0.81%)
Jul 27, 2017 0.2358 0.2358 0.2358 0 +0.01(+6.65%)
Jul 26, 2017 0.2369 0.2369 0.2211 0.2211 4,550 -0.00(-0.09%)
Jul 25, 2017 0.2213 0.2213 0.2213 0.2213 4,000 -0.01(-2.68%)
Jul 20, 2017 0.2274 0.2274 0.2274 0 -0.01(-3.60%)
Jul 19, 2017 0.2354 0.2359 0.2236 0.2359 16,100 +0.00(+1.33%)
Jul 18, 2017 0.2328 0.2328 0.2328 0.2328 630 -0.01(-2.51%)
Jul 17, 2017 0.2442 0.2442 0.2388 0.2388 11,250 +0.00(+1.92%)
Jul 14, 2017 0.2181 0.2343 0.2165 0.2343 21,800 +0.04(+23.32%)
Jul 13, 2017 0.2003 0.2019 0.1900 0.1900 25,681 -0.03(-13.60%)
Jul 12, 2017 0.2020 0.2199 0.2020 0.2199 15,000 +0.02(+9.62%)
Jul 07, 2017 0.2006 0.2006 0.2006 0 -0.01(-6.13%)
Jul 06, 2017 0.2137 0.2137 0.2137 0.2137 5,000 +0.00(+1.76%)
Jul 05, 2017 0.2100 0.2100 0.2000 0.2100 19,000 -0.01(-4.50%)
Jul 03, 2017 0.2199 0.2199 0.2199 0.2199 0 +0.00(+0.00%)
Jun 28, 2017 0.2199 0.2199 0.2199 0 +0.00(+1.20%)
Jun 27, 2017 0.2173 0.2173 0.2173 0.2173 500 +0.01(+5.64%)
Jun 26, 2017 0.2170 0.2170 0.2056 0.2057 2,350 -0.01(-4.33%)
Jun 22, 2017 0.2150 0.2150 0.2150 0 +0.00(+1.90%)
Jun 21, 2017 0.2285 0.2285 0.2110 0.2110 79,300 +0.00(+2.38%)
Jun 20, 2017 0.2243 0.2243 0.2061 0.2061 140,100 -0.01(-6.28%)
Jun 16, 2017 0.2199 0.2199 0.2199 0 +0.01(+4.52%)
Jun 15, 2017 0.2104 0.2104 0.2104 0.2104 100 -0.01(-3.04%)
Jun 14, 2017 0.2295 0.2296 0.2170 0.2170 21,000 -0.01(-5.32%)
Jun 13, 2017 0.2327 0.2327 0.2292 0.2292 10,000 +0.00(+1.01%)
Jun 12, 2017 0.2269 0.2269 0.2269 0.2269 15,000 +0.00(+0.31%)
Jun 09, 2017 0.2214 0.2319 0.2214 0.2262 8,000 +0.01(+2.82%)
Jun 08, 2017 0.2301 0.2301 0.2150 0.2200 17,200 -0.02(-7.56%)
Jun 07, 2017 0.2400 0.2400 0.2320 0.2380 3,600 -0.01(-3.49%)
Jun 06, 2017 0.2300 0.2469 0.2255 0.2466 43,494 +0.02(+9.36%)
Jun 02, 2017 0.2255 0.2255 0.2255 0 -0.00(-1.96%)
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.