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 (%)
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%)
Mar 03, 2020 0.1300 0.1400 0.1254 0.1254 14,500 -0.02(-13.81%)
Feb 28, 2020 0.1455 0.1455 0.1455 0 +0.00(+3.19%)
Feb 27, 2020 0.1410 0.1410 0.1410 0.1410 1,000 +0.00(+2.47%)
Feb 26, 2020 0.1376 0.1376 0.1376 0.1376 2,000 -0.01(-8.57%)
Feb 25, 2020 0.1600 0.1600 0.1476 0.1505 70,000 -0.02(-9.45%)
Feb 24, 2020 0.1570 0.1734 0.1570 0.1662 146,887 +0.01(+8.06%)
Feb 21, 2020 0.1500 0.1611 0.1500 0.1538 40,000 -0.00(-1.41%)
Feb 20, 2020 0.1560 0.1560 0.1560 0.1560 15,000 -0.00(-0.76%)
Feb 19, 2020 0.1498 0.1572 0.1498 0.1572 5,368 +0.00(+2.75%)
Feb 18, 2020 0.1469 0.1610 0.1460 0.1530 90,562 +0.00(+1.12%)
Feb 14, 2020 0.1460 0.1513 0.1393 0.1513 15,500 -0.00(-2.89%)
Feb 13, 2020 0.1470 0.1558 0.1470 0.1558 25,000 -0.01(-4.94%)
Feb 12, 2020 0.1522 0.1639 0.1522 0.1639 32,000 -0.00(-0.24%)
Feb 11, 2020 0.1643 0.1643 0.1643 0.1643 11,420 -0.02(-10.22%)
Feb 10, 2020 0.1830 0.1830 0.1830 0.1830 1,500 +0.00(+0.94%)
Feb 06, 2020 0.1813 0.1813 0.1813 0 -0.00(-2.00%)
Feb 05, 2020 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Feb 04, 2020 0.1830 0.1857 0.1795 0.1850 46,000 +0.00(+0.16%)
Feb 03, 2020 0.1847 0.1847 0.1847 0.1847 500 +0.00(+0.93%)
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%)
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.