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
Last 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 (%)
May 30, 2012 0.9150 0.9150 0.9150 0.9150 0 +0.07(+8.36%)
May 29, 2012 0.8444 0.8444 0.8444 0.8444 2,500 -0.01(-0.78%)
May 25, 2012 0.8610 0.8620 0.8510 0.8510 1,640 +0.01(+1.73%)
May 23, 2012 0.8365 0.8365 0.8365 0 +0.00(+0.10%)
May 22, 2012 0.8357 0.8357 0.8357 0.8357 500 +0.00(+0.44%)
May 17, 2012 0.8320 0.8320 0.8320 0 +0.02(+2.32%)
May 16, 2012 0.8270 0.8270 0.8070 0.8131 7,000 +0.01(+1.51%)
May 15, 2012 0.8210 0.8245 0.8010 0.8010 20,420 -0.06(-6.95%)
May 14, 2012 0.8930 0.8930 0.8553 0.8608 19,500 -0.04(-4.88%)
May 11, 2012 0.9000 0.9050 0.8970 0.9050 46,450 -0.00(-0.07%)
May 10, 2012 0.9056 0.9056 0.9056 0.9056 5,000 +0.09(+11.66%)
May 09, 2012 0.8110 0.8110 0.8110 0.8110 229 -0.04(-5.26%)
May 08, 2012 0.8680 0.8680 0.8560 0.8560 12,000 -0.01(-1.52%)
May 04, 2012 0.8692 0.8692 0.8692 0 -0.05(-5.42%)
May 03, 2012 0.9162 0.9190 0.9162 0.9190 4,000 +0.00(+0.11%)
May 02, 2012 0.9560 0.9560 0.9180 0.9180 1,700 -0.00(-0.22%)
May 01, 2012 0.9360 0.9360 0.9200 0.9200 8,150 +0.03(+3.60%)
Apr 30, 2012 0.8570 0.8880 0.8570 0.8880 5,700 +0.02(+2.13%)
Apr 27, 2012 0.8620 0.8695 0.8620 0.8695 3,000 +0.01(+0.95%)
Apr 26, 2012 0.8771 0.8974 0.8613 0.8613 2,561 +0.02(+2.66%)
Apr 25, 2012 0.8390 0.8390 0.8390 0.8390 200 -0.02(-2.31%)
Apr 23, 2012 0.8588 0.8588 0.8588 0 -0.05(-5.22%)
Apr 20, 2012 0.9040 0.9062 0.9040 0.9061 26,700 +0.03(+3.99%)
Apr 19, 2012 0.8713 0.8713 0.8713 0.8713 1,500 +0.05(+6.65%)
Apr 17, 2012 0.8170 0.8170 0.8170 10,000 +0.01(+1.20%)
Apr 16, 2012 0.8305 0.8305 0.8073 0.8073 20,400 -0.05(-5.50%)
Apr 13, 2012 0.8412 0.8580 0.8412 0.8543 22,905 +0.01(+1.70%)
Apr 12, 2012 0.8400 0.8400 0.8400 0.8400 12,000 +0.01(+0.96%)
Apr 11, 2012 0.8625 0.8625 0.8320 0.8320 2,450 -0.03(-3.22%)
Apr 10, 2012 0.8597 0.8597 0.8597 0.8597 500 -0.03(-3.18%)
Apr 05, 2012 0.8879 0.8879 0.8879 12,000 +0.02(+2.06%)
Apr 04, 2012 0.8700 0.8700 0.8700 0.8700 3,200 -0.02(-2.68%)
Apr 03, 2012 0.9050 0.9050 0.8940 0.8940 6,730 +0.00(+0.11%)
Apr 02, 2012 0.8700 0.8930 0.8700 0.8930 7,000 +0.04(+5.13%)
Mar 30, 2012 0.8980 0.8980 0.8494 0.8494 5,750 +0.01(+0.77%)
Mar 29, 2012 0.8429 0.8429 0.8429 0.8429 1,500 -0.05(-5.29%)
Mar 28, 2012 0.8900 0.8900 0.8900 0.8900 14,100 +0.00(+0.28%)
Mar 27, 2012 0.8946 0.9029 0.8875 0.8875 7,000 -0.01(-0.79%)
Mar 26, 2012 0.8820 0.8946 0.8820 0.8946 2,600 -0.00(-0.27%)
Mar 23, 2012 0.8850 0.8970 0.8833 0.8970 10,700 +0.01(+1.67%)
Mar 22, 2012 0.8823 0.8823 0.8823 0.8823 47,000 -0.04(-4.31%)
Mar 21, 2012 0.9220 0.9220 0.9220 0.9220 1,000 -0.02(-2.49%)
Mar 19, 2012 0.9455 0.9455 0.9455 0 +0.10(+12.36%)
Mar 16, 2012 0.8415 0.8415 0.8415 0.8415 5,000 -0.02(-2.16%)
Mar 15, 2012 0.8510 0.8694 0.8510 0.8601 15,530 -0.00(-0.10%)
Mar 14, 2012 0.8315 0.8720 0.8315 0.8610 332,700 -0.03(-3.80%)
Mar 13, 2012 0.9020 0.9240 0.8950 0.8950 11,900 -0.02(-2.00%)
Mar 12, 2012 0.9283 0.9384 0.8987 0.9133 45,670 -0.03(-3.35%)
Mar 09, 2012 0.9460 0.9460 0.9450 0.9450 3,500 +0.00(+0.18%)
Mar 07, 2012 0.9433 0.9433 0.9433 0 -0.00(-0.07%)
Mar 06, 2012 0.9440 0.9440 0.9440 0.9440 1,000 -0.03(-2.88%)
Mar 05, 2012 0.9720 0.9720 0.9720 0.9720 9,850 -0.01(-0.82%)
Mar 02, 2012 0.9765 0.9800 0.9765 0.9800 1,900 -0.00(-0.10%)
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.