Orvana Minerals Corp (OP: ORVMF )
0.1426
-0.0107
(-6.98%)
Streaming Delayed Price
Updated: 11:40 AM EDT, Apr 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 1.286 | 1.286 | 1.286 | 1.286 | 1,000 | +0.04(+3.35%) |
| Apr 29, 2010 | 1.284 | 1.284 | 1.244 | 1.244 | 10,700 | -0.01(-0.78%) |
| Apr 28, 2010 | 1.343 | 1.362 | 1.254 | 1.254 | 20,100 | -0.07(-5.07%) |
| Apr 27, 2010 | 1.290 | 1.321 | 1.290 | 1.321 | 7,500 | +0.05(+4.00%) |
| Apr 26, 2010 | 1.254 | 1.271 | 1.250 | 1.270 | 9,000 | +0.11(+9.48%) |
| Apr 21, 2010 | 1.160 | 1.160 | 1.160 | 1.160 | 0 | -0.01(-0.94%) |
| Apr 20, 2010 | 1.171 | 1.171 | 1.171 | 1.171 | 4,900 | +0.05(+4.55%) |
| Apr 16, 2010 | 1.120 | 1.120 | 1.120 | 1.120 | 0 | -0.00(-0.29%) |
| Apr 15, 2010 | 1.123 | 1.123 | 1.123 | 1.123 | 5,500 | -0.02(-2.08%) |
| Apr 12, 2010 | 1.147 | 1.147 | 1.147 | 1.147 | 0 | +0.03(+2.98%) |
| Apr 09, 2010 | 1.114 | 1.114 | 1.114 | 1.114 | 10,900 | -0.04(-3.13%) |
| Apr 08, 2010 | 1.150 | 1.150 | 1.150 | 1.150 | 4,500 | +0.03(+3.14%) |
| Apr 07, 2010 | 1.124 | 1.124 | 1.115 | 1.115 | 50,100 | +0.01(+0.90%) |
| Apr 06, 2010 | 1.105 | 1.105 | 1.105 | 1.105 | 3,000 | +0.05(+4.25%) |
| Apr 05, 2010 | 1.060 | 1.060 | 1.060 | 1.060 | 2,000 | -0.00(-0.33%) |
| Apr 01, 2010 | 1.063 | 1.063 | 1.063 | 0 | -0.04(-3.62%) | |
| Mar 29, 2010 | 1.103 | 1.103 | 1.103 | 1.103 | 0 | +0.04(+4.10%) |
| Mar 26, 2010 | 1.060 | 1.060 | 1.060 | 1.060 | 2,000 | -0.04(-3.47%) |
| Mar 25, 2010 | 1.094 | 1.098 | 1.093 | 1.098 | 5,416 | +0.02(+2.28%) |
| Mar 24, 2010 | 1.046 | 1.073 | 1.022 | 1.073 | 50,400 | +0.04(+4.22%) |
| Mar 23, 2010 | 1.032 | 1.032 | 1.030 | 1.030 | 4,100 | -0.01(-1.26%) |
| Mar 19, 2010 | 1.043 | 1.043 | 1.043 | 1.043 | 0 | -0.07(-6.70%) |
| Mar 18, 2010 | 1.118 | 1.118 | 1.118 | 1.118 | 400 | -0.03(-2.25%) |
| Mar 17, 2010 | 1.144 | 1.144 | 1.144 | 1.144 | 2,000 | +0.05(+4.99%) |
| Mar 16, 2010 | 1.095 | 1.095 | 1.089 | 1.089 | 9,000 | +0.01(+0.89%) |
| Mar 15, 2010 | 1.089 | 1.089 | 1.080 | 1.080 | 700 | +0.00(+0.00%) |
| Mar 12, 2010 | 1.089 | 1.089 | 1.080 | 1.080 | 10,000 | +0.04(+3.99%) |
| Mar 11, 2010 | 1.060 | 1.060 | 1.038 | 1.038 | 1,400 | -0.02(-2.05%) |
| Mar 09, 2010 | 1.060 | 1.060 | 1.060 | 1.060 | 0 | +0.10(+9.84%) |
| Mar 08, 2010 | 1.034 | 1.034 | 0.9650 | 0.9650 | 6,400 | -0.07(-6.99%) |
| Mar 04, 2010 | 1.038 | 1.038 | 1.038 | 1.038 | 0 | +0.04(+3.54%) |
| Mar 02, 2010 | 1.002 | 1.002 | 1.002 | 0 | +0.06(+6.71%) | |
| Mar 01, 2010 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 300 | -0.02(-1.78%) |
| Feb 26, 2010 | 0.9470 | 0.9560 | 0.9470 | 0.9560 | 4,500 | -0.02(-2.20%) |
| Feb 23, 2010 | 0.9775 | 0.9775 | 0.9775 | 0 | -0.03(-3.07%) | |
| Feb 22, 2010 | 1.008 | 1.008 | 1.008 | 1.008 | 5,000 | +0.00(+0.25%) |
| Feb 16, 2010 | 1.006 | 1.006 | 1.006 | 0 | +0.03(+3.18%) | |
| Feb 11, 2010 | 0.9750 | 0.9750 | 0.9750 | 0 | +0.01(+0.72%) | |
| Feb 10, 2010 | 0.9640 | 0.9680 | 0.9640 | 0.9680 | 2,500 | -0.03(-3.20%) |
| Feb 09, 2010 | 1.000 | 1.000 | 0.9818 | 1.000 | 9,100 | +0.02(+2.04%) |
| Feb 08, 2010 | 0.9757 | 0.9930 | 0.9755 | 0.9800 | 9,900 | +0.02(+2.12%) |
| Feb 04, 2010 | 0.9597 | 0.9597 | 0.9597 | 0 | -0.09(-8.60%) |
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.
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.