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

Orvana Minerals Corp (OP: ORVMF )

0.1410 -0.0030 (-2.08%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
Oct 31, 2014 0.3019 0.3019 0.2670 0.2670 7,260 -0.04(-12.46%)
Oct 29, 2014 0.3050 0.3050 0.3050 0 +0.02(+6.64%)
Oct 28, 2014 0.3050 0.3050 0.2810 0.2860 3,937 -0.01(-1.72%)
Oct 24, 2014 0.2910 0.2910 0.2910 0 +0.01(+1.75%)
Oct 23, 2014 0.2730 0.2860 0.2660 0.2860 12,200 +0.02(+8.13%)
Oct 22, 2014 0.2890 0.2890 0.2645 0.2645 8,000 +0.01(+2.52%)
Oct 20, 2014 0.2540 0.2580 0.2500 0.2580 20,000 +0.01(+4.92%)
Oct 17, 2014 0.2720 0.2720 0.2459 0.2459 2,395 +0.00(+0.41%)
Oct 16, 2014 0.2710 0.2710 0.2449 0.2449 6,280 -0.03(-9.63%)
Oct 15, 2014 0.2710 0.2710 0.2710 0.2710 6,700 -0.03(-8.75%)
Oct 10, 2014 0.2970 0.2970 0.2970 0 -0.00(-0.34%)
Oct 08, 2014 0.2980 0.2980 0.2980 0 +0.01(+2.65%)
Oct 07, 2014 0.2903 0.2903 0.2903 0.2903 4,500 -0.00(-0.31%)
Oct 06, 2014 0.2912 0.2912 0.2912 0.2912 1,500 +0.00(+0.41%)
Oct 03, 2014 0.2900 0.2900 0.2900 0.2900 980 +0.01(+2.58%)
Oct 02, 2014 0.2827 0.2827 0.2827 0.2827 2,000 -0.01(-2.85%)
Oct 01, 2014 0.2920 0.2920 0.2910 0.2910 2,000 +0.02(+7.38%)
Sep 30, 2014 0.2994 0.2994 0.2710 0.2710 9,261 -0.03(-9.09%)
Sep 29, 2014 0.3100 0.3100 0.2981 0.2981 8,860 -0.01(-3.47%)
Sep 26, 2014 0.3099 0.3099 0.3088 0.3088 6,500 +0.00(+0.59%)
Sep 25, 2014 0.3070 0.3070 0.3070 0.3070 3,000 -0.00(-1.03%)
Sep 23, 2014 0.3102 0.3102 0.3102 0 -0.01(-2.15%)
Sep 22, 2014 0.3242 0.3242 0.3170 0.3170 61,500 -0.00(-1.06%)
Sep 19, 2014 0.3204 0.3204 0.3204 0.3204 5,000 -0.03(-7.40%)
Sep 18, 2014 0.3460 0.3460 0.3460 0.3460 1,466 +0.01(+3.59%)
Sep 17, 2014 0.3455 0.3480 0.3340 0.3340 6,800 +0.00(+0.91%)
Sep 16, 2014 0.3360 0.3370 0.3300 0.3310 42,881 -0.01(-2.65%)
Sep 15, 2014 0.3360 0.3400 0.3360 0.3400 28,000 -0.00(-0.23%)
Sep 11, 2014 0.3408 0.3408 0.3408 0 -0.02(-4.80%)
Sep 10, 2014 0.3565 0.3580 0.3565 0.3580 1,750 -0.00(-0.83%)
Sep 09, 2014 0.3610 0.3610 0.3610 0.3610 6,000 -0.01(-2.43%)
Sep 08, 2014 0.3676 0.3700 0.3676 0.3700 6,000 -0.01(-2.63%)
Sep 05, 2014 0.3820 0.3820 0.3800 0.3800 3,500 -0.01(-3.11%)
Sep 04, 2014 0.3700 0.3922 0.3700 0.3922 114,000 +0.01(+3.21%)
Sep 03, 2014 0.3800 0.3800 0.3800 0.3800 500 -0.00(-0.78%)
Sep 02, 2014 0.3875 0.3830 0.3830 15,400 -0.01(-1.72%)
Aug 29, 2014 0.3897 0.3897 0.3897 0 +0.00(+1.22%)
Aug 28, 2014 0.3800 0.3850 0.3747 0.3850 51,111 -0.00(-1.26%)
Aug 27, 2014 0.3710 0.3899 0.3710 0.3899 2,600 +0.01(+2.28%)
Aug 26, 2014 0.3740 0.3890 0.3740 0.3812 23,530 +0.00(+0.32%)
Aug 25, 2014 0.3752 0.3800 0.3700 0.3800 15,100 +0.01(+2.43%)
Aug 22, 2014 0.3740 0.3780 0.3710 0.3710 15,350 +0.00(+0.00%)
Aug 21, 2014 0.3750 0.3810 0.3690 0.3710 26,500 -0.01(-3.64%)
Aug 20, 2014 0.3861 0.3889 0.3760 0.3850 28,500 +0.01(+2.39%)
Aug 19, 2014 0.3770 0.3800 0.3760 0.3760 18,755 -0.01(-3.34%)
Aug 18, 2014 0.3700 0.3770 0.3890 45,750 +0.02(+5.14%)
Aug 15, 2014 0.3909 0.3909 0.3682 0.3700 22,000 -0.01(-1.86%)
Aug 14, 2014 0.3800 0.3950 0.3691 0.3770 147,320 +0.01(+1.89%)
Aug 13, 2014 0.4040 0.4090 0.3420 0.3700 998,755 -0.12(-24.49%)
Aug 12, 2014 0.4790 0.4900 0.4790 0.4900 18,300 +0.04(+8.89%)
Aug 11, 2014 0.4615 0.4620 0.4500 0.4500 30,000 +0.00(+0.02%)
Aug 08, 2014 0.4590 0.4590 0.4590 0.4499 2,200 +0.00(+0.63%)
Aug 07, 2014 0.4640 0.4640 0.4380 0.4471 14,840 -0.01(-1.58%)
Aug 06, 2014 0.4543 0.4543 0.4543 0.4543 1,100 +0.02(+3.72%)
Aug 05, 2014 0.4380 0.4380 0.4380 0.4380 2,000 -0.01(-2.67%)
Aug 04, 2014 0.4500 0.4500 0.4500 0.4500 500 -0.00(-0.20%)
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.