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 (%)
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.