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 -0.0010 (-0.71%)
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 (%)
Aug 28, 2020 0.2099 0.2099 0.2099 0 +0.02(+8.03%)
Aug 27, 2020 0.1956 0.1956 0.1943 0.1943 2,018 -0.00(-2.31%)
Aug 26, 2020 0.1951 0.1989 0.1951 0.1989 104,500 +0.00(+2.37%)
Aug 25, 2020 0.1943 0.1943 0.1943 0.1943 800 +0.02(+8.55%)
Aug 24, 2020 0.1790 0.1790 0.1790 0.1790 1,000 -0.03(-14.84%)
Aug 21, 2020 0.2102 0.2102 0.2102 0.2102 200 +0.00(+1.55%)
Aug 20, 2020 0.1919 0.2087 0.1919 0.2070 15,000 +0.00(+0.63%)
Aug 19, 2020 0.2178 0.2178 0.2057 0.2057 11,100 -0.01(-6.67%)
Aug 18, 2020 0.2163 0.2204 0.2163 0.2204 4,306 +0.00(+0.18%)
Aug 17, 2020 0.2046 0.2237 0.2046 0.2200 13,900 +0.01(+3.87%)
Aug 14, 2020 0.2118 0.2118 0.2118 80 +0.00(+0.00%)
Aug 13, 2020 0.2052 0.2153 0.2052 0.2118 8,400 +0.00(+1.92%)
Aug 11, 2020 0.2078 0.2078 0.2078 0 -0.02(-9.65%)
Aug 10, 2020 0.2190 0.2300 0.2190 0.2300 5,500 +0.00(+1.46%)
Aug 07, 2020 0.2259 0.2267 0.2026 0.2267 24,300 +0.01(+3.00%)
Aug 06, 2020 0.2201 0.2201 0.2201 0.2201 500 -0.01(-3.68%)
Aug 05, 2020 0.2153 0.2382 0.2153 0.2285 46,800 +0.02(+11.35%)
Aug 04, 2020 0.2000 0.2077 0.1940 0.2052 51,600 +0.02(+8.00%)
Aug 03, 2020 0.2600 0.2600 0.1900 0.1900 70,000 +0.01(+4.91%)
Jul 31, 2020 0.1850 0.1851 0.1800 0.1811 224,200 -0.01(-5.68%)
Jul 30, 2020 0.1841 0.1920 0.1800 0.1920 59,400 -0.01(-4.67%)
Jul 28, 2020 0.2014 0.2014 0.2014 0 +0.01(+2.76%)
Jul 27, 2020 0.2055 0.2055 0.1932 0.1960 140,800 +0.00(+0.36%)
Jul 24, 2020 0.1761 0.1953 0.1761 0.1953 162,000 +0.01(+2.79%)
Jul 23, 2020 0.1790 0.1950 0.1790 0.1900 152,900 -0.00(-1.25%)
Jul 22, 2020 0.1710 0.1925 0.1710 0.1924 110,800 +0.01(+5.71%)
Jul 21, 2020 0.1820 0.1820 0.1820 0.1820 5,600 +0.00(+1.96%)
Jul 20, 2020 0.1750 0.1810 0.1750 0.1785 27,600 +0.01(+4.69%)
Jul 17, 2020 0.1705 0.1705 0.1705 0.1705 100 -0.01(-5.01%)
Jul 16, 2020 0.1795 0.1795 0.1795 0.1795 5,000 -0.01(-3.44%)
Jul 15, 2020 0.1893 0.1893 0.1750 0.1859 6,000 +0.01(+4.09%)
Jul 14, 2020 0.1786 0.1786 0.1750 0.1786 5,700 +0.01(+3.96%)
Jul 13, 2020 0.1718 0.1718 0.1718 0.1718 20,000 -0.00(-1.83%)
Jul 10, 2020 0.1750 0.1750 0.1750 0.1750 6,000 +0.00(+0.00%)
Jul 09, 2020 0.1850 0.1850 0.1750 0.1750 49,500 -0.01(-7.85%)
Jul 08, 2020 0.1732 0.1899 0.1730 0.1899 180,333 +0.01(+8.51%)
Jul 07, 2020 0.1750 0.1750 0.1750 0.1750 700 +0.00(+0.00%)
Jul 06, 2020 0.1673 0.1771 0.1673 0.1750 45,925 -0.00(-2.51%)
Jul 02, 2020 0.1536 0.1795 0.1536 0.1795 89,200 +0.03(+18.87%)
Jun 30, 2020 0.1510 0.1510 0.1510 0 +0.03(+22.27%)
Jun 29, 2020 0.1235 0.1235 0.1235 0.1235 1,000 +0.00(+1.06%)
Jun 24, 2020 0.1222 0.1222 0.1222 0 -0.01(-4.61%)
Jun 23, 2020 0.1226 0.1281 0.1226 0.1281 76,061 +0.00(+1.26%)
Jun 22, 2020 0.1157 0.1265 0.1156 0.1265 157,900 +0.01(+10.10%)
Jun 19, 2020 0.1149 0.1149 0.1149 0.1149 23,000 +0.00(+2.41%)
Jun 18, 2020 0.1150 0.1150 0.1122 0.1122 20,000 -0.01(-7.27%)
Jun 17, 2020 0.1210 0.1210 0.1210 0.1210 10,000 +0.00(+3.95%)
Jun 16, 2020 0.1250 0.1250 0.1164 0.1164 17,000 -0.01(-5.21%)
Jun 15, 2020 0.1250 0.1250 0.1228 0.1228 105,000 -0.00(-2.00%)
Jun 12, 2020 0.1253 0.1253 0.1253 0.1253 1,100 +0.00(+4.16%)
Jun 11, 2020 0.1203 0.1203 0.1203 0.1203 800 -0.00(-3.76%)
Jun 08, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.60%)
Jun 04, 2020 0.1195 0.1195 0.1195 0 -0.01(-5.68%)
Jun 02, 2020 0.1267 0.1267 0.1267 0 +0.00(+3.01%)
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.