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 (%)
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%)
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%)
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%)
Nov 04, 2019 0.1490 0.1490 0.1353 0.1353 23,920 -0.01(-9.19%)
Oct 31, 2019 0.1490 0.1490 0.1490 0 +0.02(+14.35%)
Oct 30, 2019 0.1218 0.1303 0.1218 0.1303 7,516 -0.00(-1.29%)
Oct 29, 2019 0.1226 0.1320 0.1200 0.1320 2,250 +0.01(+7.58%)
Oct 28, 2019 0.1250 0.1319 0.1227 0.1227 23,800 -0.01(-7.05%)
Oct 25, 2019 0.1320 0.1320 0.1250 0.1320 261,500 -0.05(-29.41%)
Oct 14, 2019 0.1870 0.1870 0.1870 0 +0.02(+15.43%)
Oct 11, 2019 0.1590 0.1620 0.1590 0.1620 9,000 -0.02(-11.23%)
Oct 08, 2019 0.1825 0.1825 0.1825 0 +0.01(+6.79%)
Oct 04, 2019 0.1709 0.1709 0.1709 0 -0.02(-10.29%)
Oct 03, 2019 0.1856 0.1905 0.1856 0.1905 2,000 +0.01(+3.42%)
Oct 02, 2019 0.1767 0.1842 0.1619 0.1842 3,650 +0.01(+3.66%)
Oct 01, 2019 0.1460 0.1777 0.1460 0.1777 270,500 +0.02(+10.65%)
Sep 30, 2019 0.1640 0.1649 0.1606 0.1606 8,000 -0.02(-12.19%)
Sep 27, 2019 0.1829 0.1829 0.1829 0.1829 300 +0.01(+2.87%)
Sep 26, 2019 0.1800 0.1800 0.1776 0.1778 15,200 -0.03(-16.25%)
Sep 23, 2019 0.2123 0.2123 0.2123 0 +0.01(+6.95%)
Sep 20, 2019 0.1985 0.1985 0.1985 0.1985 8,400 +0.00(+2.32%)
Sep 19, 2019 0.1940 0.1940 0.1940 0.1940 40,000 +0.01(+2.92%)
Sep 18, 2019 0.1806 0.2003 0.1806 0.1885 12,600 +0.02(+12.34%)
Sep 17, 2019 0.1768 0.1794 0.1642 0.1678 80,500 -0.02(-9.54%)
Sep 16, 2019 0.1754 0.1855 0.1754 0.1855 23,050 -0.02(-11.37%)
Sep 13, 2019 0.2040 0.2093 0.2011 0.2093 2,200 -0.00(-0.95%)
Sep 12, 2019 0.2113 0.2113 0.2113 0.2113 3,000 -0.01(-3.95%)
Sep 10, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 09, 2019 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-4.60%)
Sep 06, 2019 0.2296 0.2306 0.2296 0.2306 400 -0.01(-2.29%)
Sep 05, 2019 0.2360 0.2360 0.2360 0.2360 423 +0.00(+0.00%)
Sep 04, 2019 0.2382 0.2403 0.2360 0.2360 2,900 -0.01(-2.72%)
Sep 03, 2019 0.2459 0.2459 0.2349 0.2426 2,400 -0.01(-2.84%)
Aug 30, 2019 0.2340 0.2497 0.2340 0.2497 2,200 +0.01(+5.58%)
Aug 28, 2019 0.2365 0.2365 0.2365 0 +0.01(+2.92%)
Aug 27, 2019 0.2512 0.2550 0.2298 0.2298 15,269 -0.04(-13.48%)
Aug 26, 2019 0.2536 0.2656 0.2536 0.2656 650 -0.00(-0.11%)
Aug 23, 2019 0.2597 0.2659 0.2597 0.2659 2,500 -0.01(-2.96%)
Aug 21, 2019 0.2740 0.2740 0.2740 0 +0.02(+6.99%)
Aug 20, 2019 0.2567 0.2567 0.2458 0.2561 81,220 -0.02(-7.24%)
Aug 16, 2019 0.2761 0.2761 0.2761 0 -0.01(-3.73%)
Aug 15, 2019 0.2868 0.2868 0.2868 0.2868 15,000 -0.01(-2.35%)
Aug 14, 2019 0.2867 0.3024 0.2833 0.2937 138,260 +0.00(+1.00%)
Aug 13, 2019 0.2908 0.2908 0.2908 0.2908 2,000 +0.00(+1.68%)
Aug 12, 2019 0.2929 0.2965 0.2860 0.2860 31,900 -0.01(-3.67%)
Aug 09, 2019 0.3000 0.3000 0.2820 0.2969 14,000 +0.00(+1.19%)
Aug 08, 2019 0.2934 0.2934 0.2934 0.2934 10,000 +0.00(+0.82%)
Aug 07, 2019 0.2908 0.3000 0.2906 0.2910 67,700 +0.00(+0.28%)
Aug 06, 2019 0.2892 0.2902 0.2835 0.2902 20,500 -0.01(-3.27%)
Aug 05, 2019 0.2902 0.3000 0.2902 0.3000 30,250 +0.01(+3.34%)
Aug 01, 2019 0.2903 0.2903 0.2903 0 +0.01(+2.69%)
Jul 31, 2019 0.2766 0.2827 0.2766 0.2827 25,700 -0.00(-0.81%)
Jul 30, 2019 0.2835 0.2850 0.2835 0.2850 6,000 +0.00(+1.75%)
Jul 29, 2019 0.2800 0.2801 0.2800 0.2801 7,500 -0.00(-1.37%)
Jul 25, 2019 0.2840 0.2840 0.2840 0 -0.00(-0.21%)
Jul 24, 2019 0.2839 0.2846 0.2839 0.2846 5,700 +0.01(+4.67%)
Jul 23, 2019 0.2832 0.2832 0.2719 0.2719 6,000 -0.00(-0.80%)
Jul 22, 2019 0.2850 0.2850 0.2741 0.2741 8,680 -0.00(-1.54%)
Jul 19, 2019 0.2830 0.2830 0.2784 0.2784 1,300 -0.01(-2.28%)
Jul 18, 2019 0.2800 0.2849 0.2719 0.2849 16,435 +0.02(+8.33%)
Jul 17, 2019 0.2630 0.2630 0.2630 0.2630 8,000 -0.01(-3.73%)
Jul 15, 2019 0.2732 0.2732 0.2732 0 -0.01(-3.15%)
Jul 12, 2019 0.2936 0.2936 0.2816 0.2821 8,100 -0.02(-5.97%)
Jul 11, 2019 0.3044 0.3044 0.2920 0.3000 11,100 +0.01(+2.39%)
Jul 10, 2019 0.2503 0.3000 0.2503 0.2930 83,900 +0.05(+20.82%)
Jul 09, 2019 0.2390 0.2425 0.2390 0.2425 19,500 +0.01(+4.71%)
Jul 08, 2019 0.2240 0.2360 0.2240 0.2316 35,530 +0.02(+7.47%)
Jul 05, 2019 0.2235 0.2235 0.2155 0.2155 1,200 -0.01(-3.45%)
Jul 03, 2019 0.2232 0.2232 0.2232 0.2232 100 +0.00(+0.00%)
Jul 02, 2019 0.2046 0.2232 0.2046 0.2232 4,110 -0.00(-1.93%)
Jun 28, 2019 0.2276 0.2276 0.2276 0 +0.01(+5.52%)
Jun 27, 2019 0.2157 0.2157 0.2157 0.2157 300 +0.01(+2.71%)
Jun 26, 2019 0.2100 0.2100 0.2100 0.2100 250 -0.01(-4.76%)
Jun 25, 2019 0.2174 0.2205 0.2174 0.2205 13,000 -0.01(-3.20%)
Jun 24, 2019 0.2278 0.2278 0.2278 0.2278 3,570 -0.01(-2.73%)
Jun 21, 2019 0.2292 0.2342 0.2292 0.2342 2,200 -0.00(-1.26%)
Jun 20, 2019 0.2146 0.2372 0.2146 0.2372 31,266 +0.04(+18.60%)
Jun 19, 2019 0.1971 0.2000 0.1962 0.2000 27,300 +0.00(+1.47%)
Jun 18, 2019 0.1961 0.2113 0.1961 0.1971 65,800 -0.00(-1.94%)
Jun 17, 2019 0.2032 0.2032 0.2010 0.2010 13,500 -0.01(-2.66%)
Jun 14, 2019 0.1935 0.2065 0.1935 0.2065 3,800 +0.01(+3.77%)
Jun 12, 2019 0.1990 0.1990 0.1990 0 -0.01(-4.78%)
Jun 11, 2019 0.1896 0.2090 0.1896 0.2090 69,000 +0.02(+9.77%)
Jun 10, 2019 0.1870 0.1935 0.1825 0.1904 69,700 +0.01(+6.37%)
Jun 07, 2019 0.1790 0.1790 0.1790 0.1790 5,000 -0.00(-0.94%)
Jun 06, 2019 0.1807 0.1807 0.1807 0.1807 40,100 +0.01(+3.26%)
Jun 05, 2019 0.1770 0.1770 0.1700 0.1750 30,600 +0.01(+5.74%)
Jun 04, 2019 0.1658 0.1658 0.1655 0.1655 3,000 -0.00(-2.65%)
Jun 03, 2019 0.1659 0.1700 0.1600 0.1700 20,500 +0.02(+13.33%)
May 31, 2019 0.1500 0.1500 0.1500 0.1500 18,000 +0.00(+0.00%)
May 30, 2019 0.1450 0.1500 0.1450 0.1500 71,200 +0.01(+3.45%)
May 23, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 21, 2019 0.1450 0.1450 0.1450 0 -0.00(-0.96%)
May 16, 2019 0.1464 0.1464 0.1464 0 +0.01(+10.91%)
May 15, 2019 0.1425 0.1425 0.1320 0.1320 2,250 +0.00(+2.80%)
May 14, 2019 0.1243 0.1284 0.1243 0.1284 12,500 +0.01(+7.00%)
May 13, 2019 0.1200 0.1200 0.1200 0.1200 13,500 -0.01(-6.83%)
May 10, 2019 0.1200 0.1288 0.1200 0.1288 1,200 +0.01(+7.33%)
May 09, 2019 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
May 08, 2019 0.1200 0.1200 0.1200 0.1200 6,200 +0.00(+0.00%)
May 07, 2019 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
May 02, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.84%)
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.