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

Orvana Minerals Corp (OP: ORVMF )

0.1440 +0.0064 (+4.65%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 17, 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 26, 2019 0.1320 0.1320 0.1320 0 +0.01(+9.09%)
Apr 24, 2019 0.1210 0.1210 0.1210 0 -0.00(-2.89%)
Apr 23, 2019 0.1246 0.1246 0.1246 0.1246 5,000 -0.01(-7.70%)
Apr 22, 2019 0.1321 0.1350 0.1321 0.1350 7,500 +0.00(+3.61%)
Apr 17, 2019 0.1303 0.1303 0.1303 0 -0.00(-2.03%)
Apr 12, 2019 0.1330 0.1330 0.1330 0 +0.00(+2.86%)
Apr 11, 2019 0.1293 0.1293 0.1293 0.1293 1,500 +0.00(+2.62%)
Apr 10, 2019 0.1260 0.1260 0.1260 0.1260 10,000 +0.00(+0.72%)
Apr 05, 2019 0.1251 0.1251 0.1251 0 -0.00(-3.02%)
Apr 04, 2019 0.1349 0.1349 0.1290 0.1290 17,000 -0.01(-7.86%)
Apr 03, 2019 0.1400 0.1400 0.1400 0.1400 1,700 +0.00(+2.71%)
Apr 01, 2019 0.1363 0.1363 0.1363 0 -0.01(-8.58%)
Mar 29, 2019 0.1400 0.1491 0.1400 0.1491 4,500 +0.01(+6.50%)
Mar 28, 2019 0.1400 0.1400 0.1400 0.1400 30,000 -0.00(-0.21%)
Mar 27, 2019 0.1434 0.1450 0.1403 0.1403 130,000 -0.02(-11.09%)
Mar 25, 2019 0.1578 0.1578 0.1578 0 +0.01(+3.82%)
Mar 21, 2019 0.1520 0.1520 0.1520 0 -0.01(-3.98%)
Mar 12, 2019 0.1583 0.1583 0.1583 0 +0.01(+7.69%)
Mar 11, 2019 0.1510 0.1510 0.1470 0.1470 10,500 -0.00(-2.65%)
Mar 08, 2019 0.1583 0.1583 0.1510 0.1510 18,000 -0.00(-2.45%)
Mar 07, 2019 0.1468 0.1548 0.1468 0.1548 20,500 +0.00(+0.06%)
Mar 06, 2019 0.1547 0.1547 0.1547 0.1547 300 +0.00(+1.84%)
Feb 28, 2019 0.1519 0.1519 0.1519 0 +0.00(+0.93%)
Feb 27, 2019 0.1505 0.1505 0.1505 0.1505 1,050 -0.01(-4.93%)
Feb 26, 2019 0.1450 0.1583 0.1450 0.1583 1,000 +0.00(+0.06%)
Feb 25, 2019 0.1582 0.1582 0.1582 0.1582 450 -0.00(-2.22%)
Feb 22, 2019 0.1584 0.1618 0.1584 0.1618 2,000 -0.01(-8.12%)
Feb 21, 2019 0.1467 0.1761 0.1467 0.1761 12,280 +0.01(+8.64%)
Feb 20, 2019 0.1400 0.1621 0.1400 0.1621 10,000 +0.02(+11.79%)
Feb 19, 2019 0.1385 0.1450 0.1385 0.1450 6,160 +0.01(+4.24%)
Feb 15, 2019 0.1263 0.1391 0.1232 0.1391 26,900 +0.00(+2.96%)
Feb 14, 2019 0.1409 0.1409 0.1351 0.1351 5,500 +0.00(+0.00%)
Feb 13, 2019 0.1351 0.1351 0.1351 0.1351 20,000 -0.01(-4.66%)
Feb 12, 2019 0.1367 0.1417 0.1367 0.1417 2,320 +0.00(+0.50%)
Feb 11, 2019 0.1353 0.1410 0.1353 0.1410 20,300 +0.01(+5.54%)
Feb 08, 2019 0.1367 0.1407 0.1336 0.1336 45,400 -0.01(-7.73%)
Feb 01, 2019 0.1448 0.1448 0.1448 0 -0.00(-1.23%)
Jan 30, 2019 0.1466 0.1466 0.1466 0 +0.01(+9.32%)
Jan 29, 2019 0.1341 0.1341 0.1341 0.1341 1,500 +0.01(+6.77%)
Jan 28, 2019 0.1231 0.1256 0.1231 0.1256 2,650 +0.02(+17.27%)
Jan 25, 2019 0.1067 0.1156 0.1067 0.1071 7,700 -0.02(-14.25%)
Jan 24, 2019 0.1099 0.1249 0.1099 0.1249 4,000 +0.00(+4.08%)
Jan 23, 2019 0.1200 0.1200 0.1200 0.1200 1,500 +0.01(+7.53%)
Jan 22, 2019 0.1116 0.1116 0.1116 0.1116 500 -0.01(-8.60%)
Jan 18, 2019 0.1264 0.1264 0.1221 0.1221 16,000 -0.00(-3.25%)
Jan 17, 2019 0.1238 0.1262 0.1238 0.1262 2,350 -0.00(-3.00%)
Jan 15, 2019 0.1301 0.1301 0.1301 0 +0.01(+6.29%)
Jan 14, 2019 0.1224 0.1224 0.1224 0.1224 40,190 -0.01(-8.45%)
Jan 09, 2019 0.1337 0.1337 0.1337 0 +0.00(+2.85%)
Jan 08, 2019 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-4.06%)
Jan 04, 2019 0.1355 0.1355 0.1355 0 -0.00(-1.67%)
Jan 03, 2019 0.1209 0.1378 0.1209 0.1378 15,700 +0.02(+16.68%)
Jan 02, 2019 0.1181 0.1181 0.1181 0.1181 3,000 +0.01(+9.35%)
Dec 31, 2018 0.1157 0.1157 0.1080 0.1080 40,500 -0.00(-1.82%)
Dec 28, 2018 0.0998 0.1114 0.0998 0.1100 20,000 +0.01(+10.00%)
Dec 27, 2018 0.0990 0.1000 0.0990 0.1000 3,300 +0.00(+0.00%)
Dec 26, 2018 0.1025 0.1025 0.0930 0.1000 34,500 -0.00(-2.44%)
Dec 24, 2018 0.1025 0.1025 0.1025 0.1025 5,000 -0.00(-4.47%)
Dec 21, 2018 0.1121 0.1121 0.1073 0.1073 3,500 +0.01(+5.30%)
Dec 20, 2018 0.1001 0.1019 0.0962 0.1019 4,500 -0.01(-6.68%)
Dec 19, 2018 0.0980 0.1092 0.0980 0.1092 2,900 +0.01(+10.30%)
Dec 18, 2018 0.0881 0.0990 0.0881 0.0990 4,500 -0.00(-3.88%)
Dec 17, 2018 0.0950 0.1030 0.0917 0.1030 5,000 -0.00(-3.01%)
Dec 13, 2018 0.1062 0.1062 0.1062 0 +0.00(+3.81%)
Dec 11, 2018 0.1023 0.1023 0.1023 0 -0.01(-10.97%)
Dec 07, 2018 0.1149 0.1149 0.1149 0 +0.01(+7.48%)
Dec 06, 2018 0.1093 0.1093 0.0951 0.1069 31,640 -0.00(-1.47%)
Dec 04, 2018 0.1085 0.1085 0.1085 0.1085 5,000 +0.00(+0.00%)
Nov 30, 2018 0.1085 0.1085 0.1085 0.1085 5,000 +0.00(+1.50%)
Nov 29, 2018 0.0900 0.1069 0.0900 0.1069 1,800 +0.00(+3.99%)
Nov 28, 2018 0.1028 0.1028 0.1028 0.1028 900 +0.00(+2.80%)
Nov 27, 2018 0.0950 0.1000 0.0950 0.1000 30,000 -0.00(-2.82%)
Nov 23, 2018 0.1029 0.1029 0.1029 0 -0.00(-2.00%)
Nov 21, 2018 0.1050 0.1050 0.1050 0 -0.00(-4.46%)
Nov 20, 2018 0.1000 0.1099 0.1000 0.1099 10,200 -0.00(-2.48%)
Nov 16, 2018 0.1127 0.1127 0.1127 0 +0.01(+14.42%)
Nov 15, 2018 0.1020 0.1020 0.0985 0.0985 58,100 -0.02(-13.90%)
Nov 14, 2018 0.1044 0.1144 0.1000 0.1144 14,300 -0.00(-0.44%)
Nov 13, 2018 0.1075 0.1149 0.1075 0.1149 5,000 -0.00(-1.12%)
Nov 12, 2018 0.1162 0.1162 0.1162 0.1162 25,000 -0.00(-1.44%)
Nov 09, 2018 0.1100 0.1179 0.1100 0.1179 1,700 +0.00(+3.88%)
Nov 07, 2018 0.1135 0.1135 0.1135 0 -0.01(-10.56%)
Nov 06, 2018 0.1156 0.1269 0.1156 0.1269 10,199 -0.00(-2.31%)
Oct 31, 2018 0.1299 0.1299 0.1299 0 +0.00(+0.00%)
Oct 29, 2018 0.1299 0.1299 0.1299 0 +0.00(+2.53%)
Oct 26, 2018 0.1267 0.1267 0.1267 0.1267 300 +0.01(+9.22%)
Oct 25, 2018 0.1159 0.1272 0.1159 0.1160 6,600 -0.02(-14.77%)
Oct 24, 2018 0.1365 0.1365 0.1361 0.1361 1,100 -0.00(-1.80%)
Oct 23, 2018 0.1386 0.1386 0.1386 0.1386 400 +0.00(+2.82%)
Oct 22, 2018 0.1348 0.1348 0.1348 0.1348 320 +0.00(+3.14%)
Oct 19, 2018 0.1286 0.1307 0.1286 0.1307 2,500 +0.00(+2.67%)
Oct 18, 2018 0.1239 0.1289 0.1239 0.1273 5,700 +0.01(+5.29%)
Oct 16, 2018 0.1209 0.1209 0.1209 0 -0.01(-8.27%)
Oct 15, 2018 0.1318 0.1318 0.1318 0.1318 500 +0.00(+0.08%)
Oct 12, 2018 0.1317 0.1318 0.1164 0.1317 4,700 +0.01(+4.19%)
Oct 11, 2018 0.1264 0.1264 0.1264 0.1264 340 +0.00(+1.20%)
Oct 10, 2018 0.1154 0.1249 0.1121 0.1249 11,000 -0.00(-2.88%)
Oct 09, 2018 0.1285 0.1286 0.1143 0.1286 26,500 +0.00(+3.04%)
Oct 05, 2018 0.1248 0.1248 0.1248 0 -0.00(-0.16%)
Oct 04, 2018 0.1250 0.1250 0.1250 0.1250 1,750 -0.01(-6.44%)
Oct 03, 2018 0.1336 0.1336 0.1336 0.1336 400 +0.00(+2.85%)
Oct 02, 2018 0.1259 0.1299 0.1259 0.1299 1,000 +0.01(+7.36%)
Sep 28, 2018 0.1210 0.1210 0.1210 0 +0.02(+18.28%)
Sep 27, 2018 0.1163 0.1163 0.1023 0.1023 10,500 -0.02(-18.29%)
Sep 20, 2018 0.1252 0.1252 0.1252 0 +0.00(+0.89%)
Sep 17, 2018 0.1241 0.1241 0.1241 0 +0.01(+10.31%)
Sep 14, 2018 0.1241 0.1241 0.1125 0.1125 5,200 -0.01(-8.54%)
Sep 11, 2018 0.1230 0.1230 0.1230 0 +0.00(+2.24%)
Sep 10, 2018 0.1100 0.1203 0.1100 0.1203 25,000 -0.01(-10.22%)
Sep 05, 2018 0.1340 0.1340 0.1340 0 +0.01(+11.67%)
Sep 04, 2018 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
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%)
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.