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

Orvana Minerals Corp (OP: ORVMF )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, May 22, 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 (%)
Jan 31, 2020 0.1830 0.1830 0.1830 56 +0.00(+0.00%)
Jan 28, 2020 0.1830 0.1830 0.1830 0 -0.01(-3.73%)
Jan 24, 2020 0.1901 0.1901 0.1901 0 +0.02(+13.09%)
Jan 23, 2020 0.1681 0.1681 0.1681 0.1681 1,001 -0.00(-0.53%)
Jan 22, 2020 0.1830 0.1830 0.1690 0.1690 57,612 -0.01(-4.03%)
Jan 21, 2020 0.1900 0.1900 0.1750 0.1761 13,200 +0.02(+9.65%)
Jan 17, 2020 0.1534 0.1606 0.1499 0.1606 15,500 +0.01(+4.69%)
Jan 16, 2020 0.1499 0.1534 0.1499 0.1534 12,500 +0.00(+2.61%)
Jan 14, 2020 0.1495 0.1495 0.1495 0 +0.01(+6.86%)
Jan 13, 2020 0.1379 0.1399 0.1379 0.1399 20,182 -0.01(-6.73%)
Jan 10, 2020 0.1443 0.1500 0.1412 0.1500 95,000 +0.01(+3.45%)
Jan 08, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.69%)
Jan 07, 2020 0.1440 0.1440 0.1440 0.1440 10,000 +0.00(+2.86%)
Jan 06, 2020 0.1494 0.1494 0.1400 0.1400 3,500 +0.01(+5.11%)
Jan 03, 2020 0.1192 0.1332 0.1192 0.1332 9,000 +0.01(+6.05%)
Jan 02, 2020 0.1256 0.1256 0.1256 0.1256 2,000 +0.01(+9.12%)
Dec 31, 2019 0.1090 0.1151 0.1090 0.1151 20,000 -0.00(-2.70%)
Dec 30, 2019 0.1205 0.1251 0.1138 0.1183 20,900 -0.01(-9.35%)
Dec 26, 2019 0.1305 0.1305 0.1305 0 +0.03(+25.60%)
Dec 23, 2019 0.1039 0.1039 0.1039 0 +0.00(+3.90%)
Dec 20, 2019 0.0931 0.1000 0.0931 0.1000 10,400 +0.01(+9.53%)
Dec 19, 2019 0.0913 0.0913 0.0913 0.0913 1,000 -0.00(-4.20%)
Dec 16, 2019 0.0953 0.0953 0.0953 0 -0.01(-11.68%)
Dec 11, 2019 0.1079 0.1079 0.1079 0 +0.00(+2.57%)
Dec 09, 2019 0.1052 0.1052 0.1052 0 +0.01(+5.20%)
Dec 06, 2019 0.0870 0.1000 0.0870 0.1000 2,000 +0.00(+0.50%)
Dec 02, 2019 0.0995 0.0995 0.0995 0 -0.00(-3.96%)
Nov 27, 2019 0.1036 0.1036 0.1036 0 +0.00(+2.17%)
Nov 26, 2019 0.0995 0.1014 0.0940 0.1014 5,859 +0.01(+12.67%)
Nov 25, 2019 0.0900 0.0900 0.0900 0.0900 10,000 -0.02(-18.99%)
Nov 21, 2019 0.1111 0.1111 0.1111 0 -0.01(-6.64%)
Nov 19, 2019 0.1190 0.1190 0.1190 0 +0.01(+4.85%)
Nov 18, 2019 0.1150 0.1150 0.1092 0.1135 67,560 +0.00(+1.79%)
Nov 13, 2019 0.1115 0.1115 0.1115 0 -0.01(-5.91%)
Nov 12, 2019 0.1185 0.1185 0.1185 0.1185 550 +0.02(+18.50%)
Nov 11, 2019 0.1000 0.1000 0.0986 0.1000 82,000 -0.01(-7.41%)
Nov 08, 2019 0.1174 0.1174 0.0930 0.1080 92,600 -0.04(-26.08%)
Nov 06, 2019 0.1461 0.1461 0.1461 0 +0.00(+2.45%)
Nov 05, 2019 0.1426 0.1426 0.1426 0.1426 100 +0.01(+5.40%)
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.