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

Orvana Minerals Corp (OP: ORVMF )

0.1440 +0.0064 (+4.65%)
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 (%)
May 29, 2014 0.4370 0.4370 0.4370 0.4370 13,500 +0.01(+1.58%)
May 28, 2014 0.4430 0.4430 0.4300 0.4302 19,500 -0.02(-3.54%)
May 27, 2014 0.4500 0.4500 0.4460 0.4460 41,500 -0.00(-0.89%)
May 23, 2014 0.4500 0.4500 0.4500 0 -0.01(-1.32%)
May 22, 2014 0.4560 0.4560 0.4560 0.4560 2,000 -0.02(-4.60%)
May 21, 2014 0.4714 0.4780 0.4250 0.4780 16,950 -0.01(-2.45%)
May 20, 2014 0.5090 0.5090 0.4800 0.4900 17,150 -0.04(-7.55%)
May 16, 2014 0.5300 0.5300 0.5300 0.5300 0 -0.01(-0.93%)
May 15, 2014 0.5480 0.5480 0.5350 0.5350 1,900 -0.01(-2.01%)
May 14, 2014 0.5450 0.5527 0.5450 0.5460 13,000 +0.00(+0.44%)
May 13, 2014 0.5400 0.5436 0.5250 0.5436 52,600 -0.00(-0.24%)
May 12, 2014 0.5449 0.5500 0.5449 0.5449 6,000 -0.00(-0.57%)
May 08, 2014 0.5480 0.5480 0.5480 0 -0.04(-7.59%)
May 06, 2014 0.5930 0.5930 0.5930 0.5930 0 +0.01(+2.07%)
May 05, 2014 0.5952 0.5952 0.5810 0.5810 4,463 -0.01(-1.53%)
Apr 30, 2014 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.70%)
Apr 24, 2014 0.5859 0.5859 0.5859 0 -0.01(-2.32%)
Apr 23, 2014 0.5940 0.5998 0.5940 0.5998 1,400 -0.01(-1.02%)
Apr 22, 2014 0.6140 0.6140 0.6050 0.6060 20,000 +0.00(+0.43%)
Apr 17, 2014 0.6034 0.6034 0.6034 0 -0.02(-3.15%)
Apr 15, 2014 0.6230 0.6230 0.6230 20 -0.01(-1.74%)
Apr 14, 2014 0.6200 0.6340 0.6200 0.6340 2,157 -0.01(-0.94%)
Apr 11, 2014 0.6400 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Apr 10, 2014 0.5990 0.6500 0.5990 0.6500 2,100 +0.02(+3.50%)
Apr 09, 2014 0.6090 0.6280 0.6090 0.6280 6,100 -0.00(-0.32%)
Apr 08, 2014 0.6300 0.6300 0.6300 0.6300 10,000 +0.02(+3.79%)
Apr 04, 2014 0.6070 0.6070 0.6070 0 +0.06(+10.36%)
Apr 03, 2014 0.5508 0.5508 0.5500 0.5500 9,500 +0.00(+0.36%)
Apr 02, 2014 0.5660 0.5740 0.5480 0.5480 33,300 +0.02(+3.20%)
Apr 01, 2014 0.5390 0.5470 0.5300 0.5310 37,773 -0.04(-7.17%)
Mar 28, 2014 0.5720 0.5720 0.5720 0.5720 0 +0.01(+2.58%)
Mar 26, 2014 0.5576 0.5576 0.5576 0 -0.00(-0.25%)
Mar 25, 2014 0.5590 0.5590 0.5589 0.5590 5,000 -0.00(-0.20%)
Mar 24, 2014 0.5580 0.5686 0.5480 0.5601 17,090 -0.04(-6.65%)
Mar 21, 2014 0.5680 0.6000 0.5680 0.6000 5,900 +0.04(+6.76%)
Mar 20, 2014 0.5710 0.5717 0.5620 0.5620 11,999 -0.03(-5.13%)
Mar 19, 2014 0.5970 0.5970 0.5924 0.5924 8,000 -0.01(-1.27%)
Mar 18, 2014 0.6200 0.6200 0.5800 0.6000 51,600 -0.02(-3.23%)
Mar 17, 2014 0.6150 0.6210 0.5940 0.6200 17,000 +0.02(+3.33%)
Mar 14, 2014 0.5820 0.6001 0.5820 0.6000 0 -0.04(-5.81%)
Mar 13, 2014 0.6200 0.6370 0.6181 0.6370 4,800 +0.01(+2.08%)
Mar 12, 2014 0.6340 0.6490 0.6240 0.6240 33,300 -0.02(-3.33%)
Mar 11, 2014 0.6400 0.6455 0.6400 0.6455 7,500 +0.00(+0.39%)
Mar 10, 2014 0.6340 0.6430 0.6250 0.6430 12,525 -0.00(-0.46%)
Mar 07, 2014 0.6450 0.6460 0.6450 0.6460 0 -0.01(-1.82%)
Mar 06, 2014 0.6562 0.6580 0.6520 0.6580 15,000 +0.02(+2.81%)
Mar 05, 2014 0.6300 0.6488 0.6029 0.6400 35,000 +0.01(+0.99%)
Mar 04, 2014 0.6289 0.6444 0.6160 0.6337 2,700 -0.04(-5.70%)
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.