|
 ORVANA MINERALS J - [Ticker: ORV.TO] |     | | Last Trade | 0.14 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +0.01 (+1.08%) | Open | 0.14 | | High | 0.14 | Low | 0.14 | | Volume | 15,200 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.23 x 0 - 0.24 x 0 | | Former Close | 0.13 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ORV.TO quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-01-05 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-01-06 | 26,600 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2000-01-07 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-01-10 | 8,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-01-11 | 27,400 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2000-01-12 | 97,000 | 0.33 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2000-01-13 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-01-14 | 31,100 | 0.33 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2000-01-17 | 33,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-01-18 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-01-19 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-01-20 | 5,700 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-01-21 | 3,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-01-24 | 11,300 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2000-01-25 | 1,200 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-01-26 | 15,200 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-01-27 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-01-28 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-01-31 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-02-01 | 1,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2000-02-02 | 1,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-02-03 | 500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-02-04 | 18,100 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2000-02-07 | 36,600 | 0.36 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2000-02-08 | 9,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-02-09 | 18,900 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2000-02-10 | 20,100 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2000-02-11 | 2,200 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2000-02-14 | 4,600 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-02-15 | 37,000 | 0.37 | 0.45 | 0.37 | 0.38 | 00:00:00 | | 2000-02-16 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-02-17 | 28,300 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2000-02-18 | 25,000 | 0.34 | 0.34 | 0.28 | 0.28 | 00:00:00 | | 2000-02-21 | 23,100 | 0.31 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2000-02-22 | 60,400 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2000-02-23 | 12,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-02-24 | 90,700 | 0.29 | 0.29 | 0.22 | 0.22 | 00:00:00 | | 2000-02-25 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-02-28 | 16,100 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2000-02-29 | 34,200 | 0.28 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2000-03-01 | 24,600 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2000-03-02 | 33,900 | 0.25 | 0.31 | 0.25 | 0.28 | 00:00:00 | | 2000-03-03 | 12,000 | 0.30 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2000-03-06 | 22,000 | 0.29 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2000-03-07 | 10,000 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2000-03-08 | 11,500 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2000-03-09 | 12,200 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2000-03-10 | 49,000 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2000-03-13 | 43,000 | 0.34 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2000-03-14 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-03-15 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-03-16 | 17,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2000-03-17 | 1,800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-03-20 | 9,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-03-21 | 15,400 | 0.26 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2000-03-22 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-03-23 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-03-24 | 8,400 | 0.26 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2000-03-27 | 22,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-03-28 | 31,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2000-03-29 | 13,700 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2000-03-30 | 107,400 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2000-03-31 | 19,200 | 0.28 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2000-04-03 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-04-04 | 1,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-04-05 | 31,500 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2000-04-06 | 10,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2000-04-07 | 15,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-04-10 | 19,300 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2000-04-11 | 6,700 | 0.31 | 0.31 | 0.26 | 0.26 | 00:00:00 | | 2000-04-12 | 30,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-04-13 | 4,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-04-14 | 3,200 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-04-17 | 4,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-04-18 | 2,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-04-19 | 17,900 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2000-04-20 | 9,900 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2000-04-24 | 86,500 | 0.29 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2000-04-25 | 9,200 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2000-04-26 | 12,900 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2000-04-27 | 6,100 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2000-04-28 | 14,200 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2000-05-01 | 44,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2000-05-02 | 10,200 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2000-05-03 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-05-04 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-05-05 | 5,200 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2000-05-08 | 6,700 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2000-05-09 | 4,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2000-05-10 | 28,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2000-05-11 | 11,300 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2000-05-12 | 134,300 | 0.26 | 0.28 | 0.22 | 0.23 | 00:00:00 | | 2000-05-15 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-05-16 | 12,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-05-17 | 21,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-05-18 | 26,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-05-19 | 13,400 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2000-05-23 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-05-24 | 17,900 | 0.23 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2000-05-25 | 4,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-05-26 | 9,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2000-05-29 | 17,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2000-05-30 | 1,400 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-05-31 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-06-01 | 45,000 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2000-06-02 | 192,000 | 0.21 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2000-06-05 | 83,700 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2000-06-06 | 301,100 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2000-06-07 | 104,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2000-06-08 | 26,300 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2000-06-09 | 20,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-06-12 | 21,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-06-13 | 9,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-06-14 | 11,300 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2000-06-15 | 8,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-06-16 | 26,900 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2000-06-19 | 8,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2000-06-20 | 3,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-06-21 | 32,800 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2000-06-22 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
