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 (%)
May 30, 2013 0.6150 0.6150 0.6150 0.6150 3,000 +0.05(+9.04%)
May 28, 2013 0.5640 0.5640 0.5640 2,000 +0.04(+8.67%)
May 24, 2013 0.5060 0.5190 0.4967 0.5190 54,500 +0.01(+1.57%)
May 23, 2013 0.5090 0.5110 0.5090 0.5110 10,000 -0.01(-1.86%)
May 22, 2013 0.5207 0.5207 0.5207 0.5207 12,800 +0.02(+3.73%)
May 21, 2013 0.5564 0.5952 0.5000 0.5020 36,200 -0.02(-3.65%)
May 17, 2013 0.5210 0.5210 0.5210 0 -0.09(-15.28%)
May 16, 2013 0.6320 0.6330 0.6076 0.6150 125,345 -0.04(-5.82%)
May 15, 2013 0.6530 0.6530 0.6530 0.6530 1,465 -0.11(-14.86%)
May 10, 2013 0.7670 0.7670 0.7670 0.7670 0 +0.01(+0.99%)
May 07, 2013 0.7595 0.7595 0.7595 0 -0.03(-3.86%)
May 06, 2013 0.7900 0.7900 0.7900 0.7900 6,500 +0.03(+4.22%)
May 02, 2013 0.7580 0.7580 0.7580 0.7580 700 +0.02(+2.57%)
May 01, 2013 0.7480 0.7480 0.7390 0.7390 5,100 -0.03(-3.78%)
Apr 30, 2013 0.7700 0.7700 0.7600 0.7680 5,200 -0.02(-2.09%)
Apr 26, 2013 0.7844 0.7844 0.7844 1,000 -0.01(-1.70%)
Apr 25, 2013 0.8057 0.8156 0.7873 0.7980 13,900 +0.06(+8.28%)
Apr 24, 2013 0.7360 0.7812 0.7339 0.7370 51,850 +0.02(+2.93%)
Apr 23, 2013 0.7245 0.7245 0.7160 0.7160 3,100 -0.02(-2.72%)
Apr 22, 2013 0.7070 0.7370 0.7070 0.7360 69,225 +0.03(+4.47%)
Apr 19, 2013 0.6800 0.7050 0.6800 0.7045 8,425 +0.07(+10.77%)
Apr 18, 2013 0.6490 0.6490 0.6360 0.6360 18,000 -0.05(-7.15%)
Apr 17, 2013 0.7275 0.7275 0.6200 0.6850 63,530 -0.05(-6.46%)
Apr 16, 2013 0.7305 0.7362 0.7300 0.7323 33,999 +0.00(+0.59%)
Apr 15, 2013 0.8000 0.8000 0.7210 0.7280 35,432 -0.16(-17.65%)
Apr 12, 2013 0.9030 0.9030 0.8230 0.8840 23,500 -0.04(-4.54%)
Apr 11, 2013 0.9240 0.9260 0.9000 0.9260 46,872 -0.03(-2.83%)
Apr 10, 2013 1.021 1.021 0.9530 0.9530 3,200 -0.09(-8.37%)
Apr 09, 2013 1.040 1.040 1.040 1.040 5,150 +0.10(+11.23%)
Apr 08, 2013 0.9350 0.9350 0.9350 0.9350 100 +0.03(+3.39%)
Apr 05, 2013 0.9043 0.9043 0.9043 0.9043 2,000 +0.00(+0.25%)
Apr 04, 2013 0.9020 0.9020 0.9020 0.9020 5,000 -0.06(-6.04%)
Apr 03, 2013 0.9600 0.9600 0.9600 0.9600 100 +0.00(+0.10%)
Apr 02, 2013 0.9705 0.9705 0.9440 0.9590 22,500 -0.02(-2.04%)
Apr 01, 2013 0.9790 0.9790 0.9790 0.9790 1,700 -0.06(-5.64%)
Mar 27, 2013 1.038 1.038 1.038 0 +0.04(+3.75%)
Mar 21, 2013 1.000 1.000 1.000 0 -0.01(-0.89%)
Mar 20, 2013 1.024 1.035 1.009 1.009 8,500 -0.01(-1.18%)
Mar 19, 2013 1.019 1.021 1.019 1.021 6,000 -0.00(-0.16%)
Mar 18, 2013 1.025 1.025 1.023 1.023 12,500 -0.06(-5.66%)
Mar 14, 2013 1.084 1.084 1.084 0 +0.01(+0.65%)
Mar 13, 2013 1.070 1.077 1.070 1.077 8,000 -0.05(-4.77%)
Mar 12, 2013 1.131 1.131 1.131 1.131 8,000 +0.04(+3.57%)
Mar 11, 2013 1.075 1.092 1.075 1.092 2,600 +0.02(+1.68%)
Mar 08, 2013 1.074 1.074 1.074 1.074 700 +0.00(+0.08%)
Mar 07, 2013 1.052 1.076 1.014 1.073 14,400 +0.06(+5.88%)
Mar 06, 2013 0.9770 1.014 0.9770 1.014 3,000 +0.05(+4.90%)
Mar 05, 2013 0.9813 0.9813 0.9662 0.9662 115,620 -0.01(-1.00%)
Mar 04, 2013 0.9868 0.9868 0.9760 0.9760 3,100 -0.02(-2.26%)
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.