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 28, 2020 0.1236 0.1236 0.1236 0 +0.00(+1.98%)
May 27, 2020 0.1212 0.1212 0.1212 0.1212 700 +0.01(+8.80%)
May 26, 2020 0.1218 0.1218 0.1114 0.1114 9,100 +0.00(+1.18%)
May 21, 2020 0.1101 0.1101 0.1101 0 -0.01(-8.71%)
May 20, 2020 0.1206 0.1206 0.1206 0.1206 50,000 -0.00(-1.87%)
May 19, 2020 0.1315 0.1315 0.1101 0.1229 46,888 -0.01(-6.11%)
May 18, 2020 0.1309 0.1309 0.1309 0.1309 1,000 +0.01(+5.74%)
May 15, 2020 0.1170 0.1238 0.1170 0.1238 15,300 -0.00(-0.08%)
May 14, 2020 0.1118 0.1239 0.1100 0.1239 12,600 +0.01(+7.18%)
May 13, 2020 0.1186 0.1286 0.1150 0.1156 15,822 -0.02(-12.16%)
May 12, 2020 0.1310 0.1378 0.1250 0.1316 32,300 -0.00(-3.09%)
May 11, 2020 0.1360 0.1360 0.1310 0.1358 16,300 +0.01(+4.46%)
May 08, 2020 0.1317 0.1317 0.1300 0.1300 143,300 +0.00(+2.28%)
May 07, 2020 0.1341 0.1341 0.1271 0.1271 7,843 +0.00(+0.55%)
May 06, 2020 0.1330 0.1330 0.1264 0.1264 22,000 -0.00(-3.22%)
May 05, 2020 0.1402 0.1402 0.1306 0.1306 32,000 +0.00(+0.77%)
May 01, 2020 0.1296 0.1296 0.1296 0 -0.00(-1.14%)
Apr 28, 2020 0.1311 0.1311 0.1311 0 -0.01(-7.42%)
Apr 27, 2020 0.1416 0.1416 0.1416 0.1416 5,000 +0.00(+0.71%)
Apr 23, 2020 0.1406 0.1406 0.1406 0 +0.02(+13.39%)
Apr 21, 2020 0.1240 0.1240 0.1240 0 -0.01(-4.69%)
Apr 20, 2020 0.1279 0.1374 0.1253 0.1301 6,540 +0.00(+3.83%)
Apr 17, 2020 0.1310 0.1310 0.1253 0.1253 12,300 -0.01(-5.08%)
Apr 16, 2020 0.1190 0.1320 0.1190 0.1320 6,000 +0.02(+13.60%)
Apr 14, 2020 0.1162 0.1162 0.1162 0 -0.01(-9.29%)
Apr 13, 2020 0.1155 0.1281 0.1155 0.1281 6,907 +0.02(+17.85%)
Apr 09, 2020 0.1087 0.1087 0.1087 0.1087 700 +0.00(+0.65%)
Apr 08, 2020 0.1071 0.1080 0.1071 0.1080 99,000 +0.00(+0.00%)
Apr 07, 2020 0.1080 0.1080 0.1080 0.1080 76,000 -0.00(-1.82%)
Apr 06, 2020 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.86%)
Apr 03, 2020 0.1049 0.1049 0.1049 0.1049 50,000 +0.01(+6.50%)
Apr 02, 2020 0.1061 0.1082 0.0985 0.0985 60,100 -0.01(-10.45%)
Mar 27, 2020 0.1100 0.1100 0.1100 0 -0.01(-5.98%)
Mar 26, 2020 0.1172 0.1209 0.1155 0.1170 130,000 +0.00(+3.17%)
Mar 25, 2020 0.1179 0.1179 0.1134 0.1134 4,700 -0.01(-7.73%)
Mar 24, 2020 0.1207 0.1278 0.1207 0.1229 47,692 +0.00(+0.33%)
Mar 19, 2020 0.1225 0.1225 0.1225 0 +0.03(+37.33%)
Mar 18, 2020 0.0949 0.0949 0.0892 0.0892 3,410 -0.03(-25.04%)
Mar 17, 2020 0.1190 0.1190 0.1190 0.1190 1,305 +0.01(+13.66%)
Mar 16, 2020 0.1047 0.1047 0.1047 0.1047 850 +0.01(+6.29%)
Mar 13, 2020 0.0985 0.0985 0.0985 0.0985 5,000 -0.01(-10.37%)
Mar 12, 2020 0.1040 0.1184 0.1040 0.1099 188,500 +0.01(+10.34%)
Mar 11, 2020 0.1314 0.1314 0.0996 0.0996 5,500 -0.02(-18.36%)
Mar 10, 2020 0.1109 0.1220 0.1109 0.1220 7,000 -0.01(-9.16%)
Mar 06, 2020 0.1343 0.1343 0.1343 0 +0.01(+7.78%)
Mar 05, 2020 0.1246 0.1246 0.1246 0.1246 100 +0.00(+0.24%)
Mar 04, 2020 0.1243 0.1243 0.1243 0.1243 1,200 -0.00(-0.88%)
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.