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, 2021 0.3303 0.3303 0.3303 0 -0.00(-0.78%)
May 27, 2021 0.3280 0.3329 0.3150 0.3329 28,855 +0.00(+0.06%)
May 26, 2021 0.3219 0.3327 0.3136 0.3327 54,700 +0.01(+1.59%)
May 25, 2021 0.3026 0.3300 0.3026 0.3275 44,660 +0.04(+12.93%)
May 21, 2021 0.2900 0.2900 0.2900 0 -0.00(-1.59%)
May 20, 2021 0.2947 0.2947 0.2947 0.2947 2,000 -0.01(-2.51%)
May 19, 2021 0.2978 0.3023 0.2932 0.3023 5,434 +0.00(+1.10%)
May 18, 2021 0.2990 0.2990 0.2990 0.2990 300 +0.04(+15.35%)
May 14, 2021 0.2592 0.2592 0.2592 50 -0.01(-4.00%)
May 13, 2021 0.2700 0.2700 0.2700 0.2700 703 +0.00(+0.00%)
May 12, 2021 0.2696 0.2700 0.2646 0.2700 117,000 +0.01(+4.21%)
May 11, 2021 0.2483 0.2591 0.2483 0.2591 6,500 -0.01(-2.08%)
May 10, 2021 0.2607 0.2647 0.2607 0.2646 14,500 +0.03(+12.84%)
May 07, 2021 0.2345 0.2460 0.2345 0.2345 25,000 +0.02(+7.32%)
May 04, 2021 0.2185 0.2185 0.2185 0 -0.00(-0.55%)
Apr 30, 2021 0.2197 0.2197 0.2197 0 -0.03(-11.73%)
Apr 29, 2021 0.2287 0.2489 0.2287 0.2489 1,500 +0.02(+7.89%)
Apr 28, 2021 0.2307 0.2307 0.2307 0.2307 100 -0.00(-1.58%)
Apr 23, 2021 0.2344 0.2344 0.2344 0 -0.01(-2.33%)
Apr 21, 2021 0.2400 0.2400 0.2400 0 +0.01(+3.31%)
Apr 19, 2021 0.2323 0.2323 0.2323 0 +0.01(+3.24%)
Apr 16, 2021 0.2350 0.2350 0.2154 0.2250 39,000 -0.00(-1.23%)
Apr 15, 2021 0.2151 0.2278 0.2151 0.2278 47,576 +0.00(+1.79%)
Apr 12, 2021 0.2238 0.2238 0.2238 0 -0.00(-1.24%)
Apr 08, 2021 0.2266 0.2266 0.2266 0 -0.00(-0.70%)
Apr 07, 2021 0.2282 0.2282 0.2282 40 +0.00(+0.00%)
Apr 06, 2021 0.2084 0.2282 0.2084 0.2282 8,500 -0.00(-1.04%)
Apr 01, 2021 0.2306 0.2306 0.2306 0 +0.00(+1.41%)
Mar 31, 2021 0.2274 0.2274 0.2274 0.2274 26,500 +0.02(+8.23%)
Mar 30, 2021 0.1978 0.2536 0.1854 0.2101 175,109 +0.01(+3.29%)
Mar 29, 2021 0.1800 0.2034 0.1800 0.2034 4,800 -0.00(-0.15%)
Mar 26, 2021 0.2037 0.2037 0.2037 0.2037 1,000 -0.00(-1.12%)
Mar 25, 2021 0.1940 0.2099 0.1940 0.2060 8,300 +0.01(+5.32%)
Mar 22, 2021 0.1956 0.1956 0.1956 0 -0.01(-3.50%)
Mar 19, 2021 0.2027 0.2027 0.2027 0.2027 1,100 +0.00(+0.40%)
Mar 17, 2021 0.2019 0.2019 0.2019 0 +0.01(+2.54%)
Mar 16, 2021 0.1969 0.1969 0.1969 0.1969 3,000 +0.00(+2.34%)
Mar 15, 2021 0.2063 0.2063 0.1924 0.1924 800 -0.01(-6.37%)
Mar 12, 2021 0.1943 0.2055 0.1943 0.2055 1,500 +0.01(+2.80%)
Mar 11, 2021 0.1999 0.1999 0.1999 0.1999 1,000 -0.00(-1.58%)
Mar 10, 2021 0.2040 0.2040 0.2030 0.2031 5,200 -0.02(-8.47%)
Mar 05, 2021 0.2219 0.2219 0.2219 0 +0.01(+4.42%)
Mar 04, 2021 0.2098 0.2131 0.2095 0.2125 33,700 -0.02(-7.41%)
Mar 03, 2021 0.2343 0.2343 0.2295 0.2295 10,100 -0.01(-5.56%)
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.