Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orvana Minerals Corp (OP: ORVMF )

0.1593 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 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 (%)
Feb 27, 2015 0.3038 0.3038 0.3020 0.3020 3,355 +0.00(+1.00%)
Feb 26, 2015 0.3240 0.2990 0.2990 2,800 -0.03(-7.72%)
Feb 24, 2015 0.3240 0.3240 0.3240 0 +0.02(+8.00%)
Feb 23, 2015 0.3000 0.3000 0.3000 0.3000 8,000 -0.01(-3.23%)
Feb 20, 2015 0.3100 0.3100 0.3100 0.3100 14,100 -0.02(-5.49%)
Feb 18, 2015 0.3280 0.3280 0.3280 0 -0.02(-5.48%)
Feb 13, 2015 0.3470 0.3470 0.3470 0 +0.01(+2.06%)
Feb 12, 2015 0.3480 0.3480 0.3400 0.3400 40,000 -0.02(-5.56%)
Feb 10, 2015 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Feb 09, 2015 0.3670 0.3750 0.3640 0.3750 11,100 +0.02(+5.93%)
Feb 06, 2015 0.3550 0.3562 0.3540 0.3540 7,000 -0.02(-4.58%)
Feb 05, 2015 0.3660 0.3790 0.3650 0.3710 10,500 +0.04(+11.98%)
Jan 29, 2015 0.3313 0.3313 0.3313 0 -0.04(-10.84%)
Jan 26, 2015 0.3716 0.3716 0.3716 0 -0.01(-3.03%)
Jan 23, 2015 0.3774 0.3832 0.3635 0.3832 8,600 +0.02(+4.70%)
Jan 22, 2015 0.3660 0.3660 0.3660 0.3660 3,700 -0.01(-3.68%)
Jan 21, 2015 0.3800 0.3800 0.3800 0.3800 2,000 -0.02(-5.71%)
Jan 20, 2015 0.4040 0.4040 0.4030 0.4030 3,000 +0.05(+15.14%)
Jan 16, 2015 0.3500 0.3500 0.3500 0 +0.03(+10.76%)
Jan 14, 2015 0.3160 0.3160 0.3160 0 -0.08(-20.72%)
Jan 13, 2015 0.3986 0 +0.02(+4.35%)
Jan 12, 2015 0.3820 0.3820 0.3820 0.3820 31,500 +0.02(+5.82%)
Jan 09, 2015 0.3610 0.3610 0.3610 0.3610 24,000 +0.01(+2.50%)
Jan 08, 2015 0.3522 0.3522 0.3522 0.3522 3,000 -0.01(-2.22%)
Jan 07, 2015 0.3603 0.3603 0.3600 0.3602 11,400 +0.03(+10.46%)
Jan 06, 2015 0.3261 0.3261 0.3261 0.3261 1,000 +0.00(+0.65%)
Jan 05, 2015 0.3240 0.3240 0.3240 0.3240 2,000 +0.00(+0.93%)
Jan 02, 2015 0.3210 0.3210 0.3210 0.3210 500 +0.03(+8.81%)
Dec 29, 2014 0.2950 0.2950 0.2950 0 -0.00(-0.47%)
Dec 26, 2014 0.2964 0.2964 0.2964 0.2964 10,000 -0.00(-1.20%)
Dec 23, 2014 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Dec 18, 2014 0.3100 0.3100 0.3100 0 +0.05(+17.87%)
Dec 17, 2014 0.2630 0.2630 0.2630 0.2630 5,000 +0.02(+6.82%)
Dec 16, 2014 0.2462 0.2462 4,358 +0.00(+1.74%)
Dec 15, 2014 0.2420 0.2420 0.2420 0.2420 3,000 -0.02(-7.91%)
Dec 12, 2014 0.2390 0.2631 0.2390 0.2628 7,300 -0.04(-12.40%)
Dec 10, 2014 0.3000 0.3000 0.3000 0 +0.03(+12.78%)
Dec 09, 2014 0.2480 0.2747 0.2480 0.2660 68,082 +0.02(+9.47%)
Dec 08, 2014 0.2714 0.2714 0.2430 0.2430 45,000 -0.03(-10.00%)
Dec 05, 2014 0.2600 0.2700 0.2600 0.2700 1,000 +0.01(+3.45%)
Dec 04, 2014 0.2700 0.2700 0.2610 0.2610 2,010 -0.01(-3.33%)
Dec 03, 2014 0.2521 0.2700 0.2521 0.2700 1,620 +0.00(+1.12%)
Dec 02, 2014 0.2670 0.2670 0.2670 0.2670 3,000 +0.01(+5.12%)
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.