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
Streaming Delayed 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 (%)
Feb 28, 2017 0.1583 0.1583 0.1583 0.1583 1,329 +0.00(+2.73%)
Feb 27, 2017 0.1541 0.1636 0.1541 0.1541 7,850 -0.01(-7.78%)
Feb 24, 2017 0.1689 0.1689 0.1553 0.1671 1,700 -0.00(-0.42%)
Feb 23, 2017 0.1577 0.1678 0.1520 0.1678 8,764 +0.02(+10.39%)
Feb 22, 2017 0.1543 0.1564 0.1520 0.1520 61,300 -0.02(-13.78%)
Feb 21, 2017 0.1585 0.1798 0.1585 0.1763 9,078 -0.00(-2.60%)
Feb 17, 2017 0.1810 0.1810 0.1810 0 +0.00(+2.32%)
Feb 15, 2017 0.1769 0.1769 0.1769 0 +0.00(+2.25%)
Feb 13, 2017 0.1730 0.1730 0.1730 0 +0.00(+1.76%)
Feb 10, 2017 0.1730 0.1730 0.1700 0.1700 42,600 -0.01(-5.56%)
Feb 09, 2017 0.1729 0.1800 0.1714 0.1800 154,460 +0.01(+7.78%)
Feb 08, 2017 0.1700 0.1758 0.1670 0.1670 98,530 -0.02(-11.12%)
Feb 07, 2017 0.1800 0.1909 0.1799 0.1879 39,293 -0.00(-0.48%)
Feb 06, 2017 0.1900 0.1911 0.1736 0.1888 115,100 +0.00(+1.45%)
Feb 03, 2017 0.1833 0.1883 0.1782 0.1861 95,000 +0.00(+2.25%)
Feb 02, 2017 0.1800 0.1849 0.1793 0.1820 60,000 +0.00(+1.11%)
Feb 01, 2017 0.1732 0.1809 0.1684 0.1800 36,650 +0.01(+4.29%)
Jan 31, 2017 0.1898 0.1898 0.1726 0.1726 23,350 -0.01(-5.84%)
Jan 30, 2017 0.1740 0.1889 0.1740 0.1833 13,500 +0.01(+5.34%)
Jan 27, 2017 0.1740 0.1740 0.1740 0.1740 13,270 +0.00(+0.00%)
Jan 26, 2017 0.1563 0.1740 0.1563 0.1740 1,882 +0.00(+0.69%)
Jan 25, 2017 0.1650 0.1729 0.1650 0.1728 13,000 +0.00(+0.58%)
Jan 24, 2017 0.1719 0.1719 0.1718 0.1718 30,000 +0.00(+1.72%)
Jan 23, 2017 0.1650 0.1689 0.1561 0.1689 24,900 -0.00(-1.86%)
Jan 20, 2017 0.1700 0.1740 0.1700 0.1721 133,882 -0.00(-1.32%)
Jan 19, 2017 0.1800 0.1800 0.1727 0.1744 22,000 -0.01(-3.06%)
Jan 18, 2017 0.1720 0.1799 0.1700 0.1799 17,000 +0.00(+0.39%)
Jan 17, 2017 0.1828 0.1929 0.1762 0.1792 106,450 -0.01(-6.62%)
Jan 13, 2017 0.1919 0.1919 0.1919 0 +0.01(+7.15%)
Jan 12, 2017 0.1781 0.1791 0.1781 0.1791 6,650 -0.00(-2.34%)
Jan 11, 2017 0.1834 0.1834 0.1834 0.1834 20,000 +0.00(+1.89%)
Jan 10, 2017 0.1692 0.1800 0.1692 0.1800 12,700 -0.00(-0.50%)
Jan 06, 2017 0.1809 0.1809 0.1809 0 +0.01(+5.73%)
Jan 05, 2017 0.1719 0.1725 0.1711 0.1711 8,500 -0.01(-5.26%)
Jan 03, 2017 0.1806 0.1806 0.1806 0 -0.01(-3.83%)
Dec 30, 2016 0.1878 0.1878 0.1878 0 +0.01(+6.46%)
Dec 28, 2016 0.1764 0.1764 0.1764 0 +0.02(+14.55%)
Dec 27, 2016 0.1700 0.1700 0.1540 0.1540 6,000 -0.02(-9.41%)
Dec 23, 2016 0.1700 0.1700 0.1700 0 +0.02(+14.17%)
Dec 20, 2016 0.1489 0.1489 0.1489 0 -0.00(-1.91%)
Dec 16, 2016 0.1518 0.1518 0.1518 0 -0.02(-10.65%)
Dec 15, 2016 0.1699 0.1699 0.1699 0.1699 55,555 +0.01(+7.06%)
Dec 13, 2016 0.1587 0.1587 0.1587 0 -0.01(-6.65%)
Dec 12, 2016 0.1700 0.1700 0.1700 0.1700 1,500 -0.01(-5.19%)
Dec 06, 2016 0.1793 0.1793 0.1793 0 -0.00(-1.43%)
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.