|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-12 | 122,300 | 1.19 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2004-10-13 | 135,000 | 1.16 | 1.20 | 1.16 | 1.19 | 00:00:00 | | 2004-10-14 | 352,900 | 1.20 | 1.32 | 1.20 | 1.30 | 00:00:00 | | 2004-10-15 | 347,100 | 1.29 | 1.35 | 1.28 | 1.32 | 00:00:00 | | 2004-10-18 | 73,400 | 1.32 | 1.32 | 1.28 | 1.28 | 00:00:00 | | 2004-10-19 | 70,300 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2004-10-20 | 73,500 | 1.28 | 1.29 | 1.23 | 1.24 | 00:00:00 | | 2004-10-21 | 65,000 | 1.24 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2004-10-22 | 54,100 | 1.25 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2004-10-25 | 105,300 | 1.35 | 1.37 | 1.31 | 1.36 | 00:00:00 | | 2004-10-26 | 103,800 | 1.38 | 1.38 | 1.31 | 1.32 | 00:00:00 | | 2004-10-27 | 17,100 | 1.30 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2004-10-28 | 43,500 | 1.26 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2004-10-29 | 115,100 | 1.23 | 1.23 | 1.15 | 1.20 | 00:00:00 | | 2004-11-01 | 36,700 | 1.16 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2004-11-02 | 43,300 | 1.12 | 1.18 | 1.11 | 1.12 | 00:00:00 | | 2004-11-03 | 787,600 | 1.13 | 1.13 | 0.93 | 1.10 | 00:00:00 | | 2004-11-04 | 127,500 | 1.15 | 1.20 | 1.11 | 1.15 | 00:00:00 | | 2004-11-05 | 56,100 | 1.16 | 1.19 | 1.12 | 1.15 | 00:00:00 | | 2004-11-08 | 34,500 | 1.24 | 1.24 | 1.15 | 1.15 | 00:00:00 | | 2004-11-09 | 101,500 | 1.15 | 1.17 | 1.11 | 1.12 | 00:00:00 | | 2004-11-10 | 35,600 | 1.15 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2004-11-11 | 47,200 | 1.11 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2004-11-12 | 83,600 | 1.10 | 1.16 | 1.10 | 1.12 | 00:00:00 | | 2004-11-15 | 80,100 | 1.12 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2004-11-16 | 58,100 | 1.04 | 1.12 | 1.04 | 1.06 | 00:00:00 | | 2004-11-17 | 30,000 | 1.12 | 1.17 | 1.11 | 1.14 | 00:00:00 | | 2004-11-18 | 41,800 | 1.12 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2004-11-19 | 87,600 | 1.10 | 1.16 | 1.07 | 1.16 | 00:00:00 | | 2004-11-22 | 86,200 | 1.15 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2004-11-23 | 64,000 | 1.13 | 1.13 | 1.08 | 1.10 | 00:00:00 | | 2004-11-24 | 152,000 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2004-11-25 | 12,800 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2004-11-26 | 146,200 | 1.11 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2004-11-29 | 32,000 | 1.11 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2004-11-30 | 73,400 | 1.15 | 1.20 | 1.14 | 1.20 | 00:00:00 | | 2004-12-01 | 28,300 | 1.20 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2004-12-02 | 32,700 | 1.14 | 1.17 | 1.10 | 1.17 | 00:00:00 | | 2004-12-03 | 20,500 | 1.13 | 1.13 | 1.09 | 1.12 | 00:00:00 | | 2004-12-06 | 32,100 | 1.10 | 1.10 | 1.03 | 1.06 | 00:00:00 | | 2004-12-07 | 45,700 | 1.05 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2004-12-08 | 90,200 | 1.00 | 1.04 | 0.99 | 1.03 | 00:00:00 | | 2004-12-09 | 65,900 | 1.03 | 1.09 | 1.03 | 1.03 | 00:00:00 | | 2004-12-10 | 107,300 | 1.08 | 1.08 | 1.02 | 1.02 | 00:00:00 | | 2004-12-13 | 246,600 | 1.01 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2004-12-14 | 8,200 | 1.03 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2004-12-15 | 19,400 | 1.04 | 1.09 | 1.04 | 1.09 | 00:00:00 | | 2004-12-16 | 51,200 | 1.06 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2004-12-17 | 17,900 | 1.04 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2004-12-20 | 27,000 | 1.06 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2004-12-21 | 23,400 | 1.04 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2004-12-22 | 72,200 | 1.04 | 1.08 | 1.04 | 1.07 | 00:00:00 | | 2004-12-23 | 32,200 | 1.07 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2004-12-24 | 12,000 | 1.07 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2004-12-29 | 23,800 | 1.04 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2004-12-30 | 22,400 | 1.05 | 1.07 | 1.04 | 1.04 | 00:00:00 | | 2004-12-31 | 10,100 | 1.07 | 1.07 | 1.04 | 1.04 | 00:00:00 | | 2005-01-04 | 31,700 | 1.04 | 1.07 | 1.02 | 1.03 | 00:00:00 | | 2005-01-05 | 20,500 | 1.01 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2005-01-06 | 17,400 | 1.02 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2005-01-07 | 10,000 | 1.04 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2005-01-10 | 12,700 | 1.01 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2005-01-11 | 26,200 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2005-01-12 | 32,000 | 1.00 | 1.05 | 1.00 | 1.02 | 00:00:00 | | 2005-01-13 | 4,600 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2005-01-14 | 14,800 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2005-01-17 | 15,200 | 1.00 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2005-01-18 | 13,100 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2005-01-19 | 35,000 | 0.99 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2005-01-20 | 35,500 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2005-01-21 | 29,700 | 0.99 | 1.04 | 0.99 | 1.04 | 00:00:00 | | 2005-01-24 | 48,600 | 1.04 | 1.04 | 0.99 | 1.00 | 00:00:00 | | 2005-01-25 | 15,600 | 0.99 | 1.02 | 0.99 | 1.02 | 00:00:00 | | 2005-01-26 | 15,800 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2005-01-27 | 281,800 | 1.00 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2005-01-28 | 544,800 | 0.99 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2005-01-31 | 48,200 | 1.03 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2005-02-01 | 32,700 | 1.03 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2005-02-02 | 88,300 | 0.99 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2005-02-03 | 17,300 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2005-02-04 | 105,400 | 1.00 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2005-02-07 | 67,200 | 1.00 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2005-02-08 | 39,900 | 0.98 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2005-02-09 | 20,500 | 0.97 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2005-02-10 | 15,400 | 0.96 | 1.02 | 0.96 | 1.02 | 00:00:00 | | 2005-02-11 | 82,000 | 1.03 | 1.03 | 0.80 | 1.00 | 00:00:00 | | 2005-02-14 | 339,200 | 1.02 | 1.09 | 1.01 | 1.07 | 00:00:00 | | 2005-02-15 | 27,400 | 1.07 | 1.09 | 1.04 | 1.04 | 00:00:00 | | 2005-02-16 | 40,300 | 1.00 | 1.08 | 1.00 | 1.07 | 00:00:00 | | 2005-02-17 | 41,000 | 1.05 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2005-02-18 | 30,200 | 1.07 | 1.07 | 1.00 | 1.06 | 00:00:00 | | 2005-02-21 | 29,200 | 1.09 | 1.10 | 1.05 | 1.06 | 00:00:00 | | 2005-02-22 | 28,400 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2005-02-23 | 10,200 | 1.09 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2005-02-24 | 27,800 | 1.11 | 1.13 | 1.08 | 1.12 | 00:00:00 | | 2005-02-25 | 67,500 | 1.13 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2005-02-28 | 77,800 | 1.14 | 1.20 | 1.14 | 1.15 | 00:00:00 | | 2005-03-01 | 90,200 | 1.16 | 1.20 | 1.13 | 1.13 | 00:00:00 | | 2005-03-02 | 12,200 | 1.17 | 1.17 | 1.10 | 1.13 | 00:00:00 | | 2005-03-03 | 43,400 | 1.10 | 1.14 | 1.06 | 1.10 | 00:00:00 | | 2005-03-04 | 31,700 | 1.06 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2005-03-07 | 8,500 | 1.06 | 1.09 | 1.02 | 1.02 | 00:00:00 | | 2005-03-08 | 3,000 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2005-03-09 | 24,300 | 1.09 | 1.09 | 1.02 | 1.03 | 00:00:00 | | 2005-03-10 | 69,900 | 1.05 | 1.08 | 0.97 | 1.01 | 00:00:00 | | 2005-03-11 | 51,700 | 1.01 | 1.01 | 0.97 | 1.00 | 00:00:00 | | 2005-03-14 | 26,100 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2005-03-15 | 11,300 | 1.02 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2005-03-16 | 13,100 | 1.02 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2005-03-17 | 172,300 | 1.00 | 1.05 | 1.00 | 1.04 | 00:00:00 | | 2005-03-18 | 72,400 | 1.04 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2005-03-21 | 14,000 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2005-03-22 | 43,800 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2005-03-23 | 77,500 | 0.96 | 0.97 | 0.92 | 0.95 | 00:00:00 | | 2005-03-24 | 64,800 | 0.98 | 0.98 | 0.93 | 0.95 | 00:00:00 | | 2005-03-28 | 33,400 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2005-03-29 | 64,500 | 0.92 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2005-03-30 | 16,900 | 0.91 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2005-03-31 | 26,100 | 0.90 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2005-04-01 | 33,300 | 0.90 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2005-04-04 | 116,700 | 0.93 | 1.02 | 0.93 | 1.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
