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 UNCHANGED
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 (%)
Jan 29, 2010 1.008 1.008 1.008 0 -0.00(-0.48%)
Jan 28, 2010 1.013 1.013 1.013 1.013 10,000 -0.04(-3.98%)
Jan 25, 2010 1.055 1.055 1.055 1.055 0 +0.02(+2.33%)
Jan 22, 2010 1.031 1.031 1.031 1.031 20,000 -0.06(-5.16%)
Jan 20, 2010 1.087 1.087 1.087 1.087 0 -0.04(-3.80%)
Jan 15, 2010 1.130 1.130 1.130 0 -0.00(-0.24%)
Jan 14, 2010 1.145 1.161 1.133 1.133 7,500 +0.01(+0.68%)
Jan 13, 2010 1.111 1.125 1.111 1.125 7,000 +0.04(+3.23%)
Jan 12, 2010 1.108 1.108 1.090 1.090 2,200 -0.02(-2.16%)
Jan 11, 2010 1.096 1.114 1.084 1.114 12,500 +0.04(+3.80%)
Jan 08, 2010 1.073 1.073 1.073 1.073 2,000 -0.00(-0.38%)
Jan 07, 2010 1.077 1.077 1.077 1.077 10,000 +0.02(+2.20%)
Jan 06, 2010 1.086 1.086 1.054 1.054 6,000 -0.01(-0.99%)
Jan 04, 2010 1.065 1.065 1.065 1.065 0 -0.03(-2.37%)
Dec 31, 2009 1.091 1.091 1.091 0 +0.13(+13.09%)
Dec 23, 2009 0.9643 0.9643 0.9643 0.9643 0 +0.08(+9.39%)
Dec 22, 2009 0.9311 0.9311 0.8815 0.8815 8,500 -0.06(-6.07%)
Dec 21, 2009 0.9385 0.9385 0.9385 0.9385 1,500 -0.03(-3.15%)
Dec 18, 2009 0.9690 0.9690 0.9690 0.9690 1,000 -0.00(-0.47%)
Dec 17, 2009 0.9737 0.9737 0.9736 0.9736 2,000 -0.02(-2.35%)
Dec 16, 2009 0.9947 0.9970 0.9947 0.9970 4,200 +0.03(+3.16%)
Dec 15, 2009 0.9665 0.9665 0.9665 0.9665 1,000 -0.01(-1.28%)
Dec 11, 2009 0.9790 0.9790 0.9790 0.9790 0 +0.00(+0.20%)
Dec 10, 2009 0.9770 0.9770 0.9770 0.9770 4,500 -0.01(-1.31%)
Dec 09, 2009 0.9889 0.9983 0.9840 0.9900 46,000 +0.04(+3.95%)
Dec 08, 2009 0.9488 0.9524 0.9488 0.9524 26,000 -0.00(-0.48%)
Dec 07, 2009 0.9781 0.9798 0.9554 0.9570 35,500 -0.04(-4.11%)
Dec 04, 2009 0.9950 1.010 0.9590 0.9980 38,500 -0.06(-5.37%)
Dec 03, 2009 1.042 1.055 1.042 1.055 3,500 +0.05(+4.60%)
Dec 02, 2009 1.010 1.010 1.008 1.008 14,611 +0.00(+0.11%)
Dec 01, 2009 1.002 1.007 0.9900 1.007 24,000 +0.05(+4.80%)
Nov 30, 2009 0.9864 0.9864 0.9610 0.9610 8,000 +0.01(+1.53%)
Nov 27, 2009 0.9465 0.9465 0.9465 0.9465 10,000 -0.07(-7.11%)
Nov 25, 2009 1.008 1.041 1.008 1.019 11,500 +0.09(+9.46%)
Nov 24, 2009 0.8723 0.9308 0.8723 0.9308 5,145 +0.04(+4.96%)
Nov 23, 2009 0.8867 0.8868 0.8867 0.8868 3,300 +0.04(+4.93%)
Nov 20, 2009 0.8270 0.8451 0.8095 0.8451 16,000 +0.01(+0.73%)
Nov 19, 2009 0.8285 0.8390 0.8285 0.8390 11,000 +0.00(+0.48%)
Nov 18, 2009 0.8350 0.8350 0.8350 0.8350 4,000 -0.01(-1.30%)
Nov 17, 2009 0.8460 0.8460 0.8460 0.8460 1,000 +0.04(+5.09%)
Nov 13, 2009 0.8050 0.8050 0.8050 0 -0.02(-2.95%)
Nov 12, 2009 0.8433 0.8433 0.8295 0.8295 3,200 -0.03(-3.06%)
Nov 11, 2009 0.8557 0.8557 0.8557 0.8557 10,000 +0.01(+1.47%)
Nov 10, 2009 0.8593 0.8593 0.8200 0.8433 86,700 +0.00(+0.39%)
Nov 09, 2009 0.8570 0.8570 0.8400 0.8400 22,900 +0.01(+0.99%)
Nov 06, 2009 0.8357 0.8357 0.8318 0.8318 44,500 -0.02(-2.71%)
Nov 05, 2009 0.8550 0.8550 0.8550 0.8550 176,500 +0.02(+2.55%)
Nov 04, 2009 0.8343 0.8343 0.8337 0.8337 1,000 +0.02(+2.27%)
Nov 03, 2009 0.8147 0.8152 0.8147 0.8152 5,000 +0.04(+5.53%)
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.