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

Orvana Minerals Corp (OP: ORVMF )

0.1426 -0.0107 (-6.98%)
Streaming Delayed Price Updated: 11:40 AM EDT, Apr 30, 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 28, 2017 0.1649 0.1738 0.1649 0.1738 48,500 -0.00(-1.81%)
Apr 26, 2017 0.1770 0.1770 0.1770 0 +0.00(+0.63%)
Apr 25, 2017 0.1748 0.1759 0.1650 0.1759 107,000 +0.01(+3.47%)
Apr 24, 2017 0.1700 0.1700 0.1700 0.1700 2,100 +0.00(+0.00%)
Apr 20, 2017 0.1700 0.1700 0.1700 0 +0.02(+10.46%)
Apr 19, 2017 0.1649 0.1649 0.1539 0.1539 3,750 -0.01(-7.97%)
Apr 18, 2017 0.1672 0.1672 0.1672 0.1672 700 +0.02(+10.67%)
Apr 11, 2017 0.1511 0.1511 0.1511 0 -0.01(-4.06%)
Apr 07, 2017 0.1575 0.1575 0.1575 0 -0.01(-4.55%)
Apr 04, 2017 0.1650 0.1650 0.1650 0 -0.00(-1.49%)
Mar 31, 2017 0.1675 0.1675 0.1675 0 -0.00(-0.06%)
Mar 30, 2017 0.1676 0.1676 0.1676 0.1676 1,150 +0.01(+4.75%)
Mar 29, 2017 0.1589 0.1625 0.1570 0.1600 107,250 +0.00(+0.69%)
Mar 27, 2017 0.1589 0.1589 0.1589 0 +0.00(+2.58%)
Mar 24, 2017 0.1549 0.1549 0.1549 0.1549 1,450 -0.00(-1.27%)
Mar 23, 2017 0.1596 0.1596 0.1480 0.1569 6,300 -0.00(-1.51%)
Mar 22, 2017 0.1588 0.1593 0.1588 0.1593 2,300 +0.01(+4.53%)
Mar 17, 2017 0.1524 0.1524 0.1524 0 -0.00(-1.68%)
Mar 16, 2017 0.1400 0.1550 0.1400 0.1550 11,870 +0.01(+9.77%)
Mar 15, 2017 0.1443 0.1443 0.1412 0.1412 4,300 -0.01(-4.59%)
Mar 14, 2017 0.1480 0.1480 0.1480 0.1480 10,000 +0.00(+0.07%)
Mar 13, 2017 0.1479 0.1479 0.1479 0.1479 5,610 +0.00(+2.00%)
Mar 10, 2017 0.1499 0.1499 0.1440 0.1450 13,390 +0.00(+0.76%)
Mar 09, 2017 0.1425 0.1439 0.1425 0.1439 2,100 -0.01(-4.00%)
Mar 08, 2017 0.1499 0.1499 0.1499 0.1499 3,750 -0.00(-2.66%)
Mar 07, 2017 0.1480 0.1540 0.1480 0.1540 11,116 +0.00(+1.18%)
Mar 06, 2017 0.1522 0.1522 0.1522 0.1522 1,500 -0.01(-3.61%)
Mar 03, 2017 0.1528 0.1579 0.1480 0.1579 19,705 -0.01(-3.95%)
Mar 01, 2017 0.1644 0.1644 0.1644 0 +0.01(+3.85%)
Feb 28, 2017 0.1583 0.1583 0.1583 0.1583 1,329 +0.00(+2.73%)
Feb 27, 2017 0.1541 0.1636 0.1541 0.1541 7,850 -0.01(-7.78%)
Feb 24, 2017 0.1689 0.1689 0.1553 0.1671 1,700 -0.00(-0.42%)
Feb 23, 2017 0.1577 0.1678 0.1520 0.1678 8,764 +0.02(+10.39%)
Feb 22, 2017 0.1543 0.1564 0.1520 0.1520 61,300 -0.02(-13.78%)
Feb 21, 2017 0.1585 0.1798 0.1585 0.1763 9,078 -0.00(-2.60%)
Feb 17, 2017 0.1810 0.1810 0.1810 0 +0.00(+2.32%)
Feb 15, 2017 0.1769 0.1769 0.1769 0 +0.00(+2.25%)
Feb 13, 2017 0.1730 0.1730 0.1730 0 +0.00(+1.76%)
Feb 10, 2017 0.1730 0.1730 0.1700 0.1700 42,600 -0.01(-5.56%)
Feb 09, 2017 0.1729 0.1800 0.1714 0.1800 154,460 +0.01(+7.78%)
Feb 08, 2017 0.1700 0.1758 0.1670 0.1670 98,530 -0.02(-11.12%)
Feb 07, 2017 0.1800 0.1909 0.1799 0.1879 39,293 -0.00(-0.48%)
Feb 06, 2017 0.1900 0.1911 0.1736 0.1888 115,100 +0.00(+1.45%)
Feb 03, 2017 0.1833 0.1883 0.1782 0.1861 95,000 +0.00(+2.25%)
Feb 02, 2017 0.1800 0.1849 0.1793 0.1820 60,000 +0.00(+1.11%)
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.