|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-16 | 62,100 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2006-03-17 | 5,500 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2006-03-20 | 57,600 | 1.03 | 1.09 | 1.03 | 1.08 | 00:00:00 | | 2006-03-21 | 86,600 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2006-03-22 | 33,500 | 1.02 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2006-03-23 | 13,000 | 1.03 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2006-03-24 | 329,800 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2006-03-27 | 372,600 | 1.05 | 1.08 | 1.02 | 1.02 | 00:00:00 | | 2006-03-28 | 168,700 | 1.05 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2006-03-29 | 128,300 | 1.03 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2006-03-30 | 653,200 | 1.05 | 1.14 | 1.05 | 1.08 | 00:00:00 | | 2006-03-31 | 86,400 | 1.08 | 1.09 | 1.04 | 1.06 | 00:00:00 | | 2006-04-03 | 57,100 | 1.07 | 1.12 | 1.06 | 1.11 | 00:00:00 | | 2006-04-04 | 71,800 | 1.11 | 1.11 | 1.03 | 1.05 | 00:00:00 | | 2006-04-05 | 54,000 | 1.06 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2006-04-06 | 2,892,300 | 1.07 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2006-04-07 | 88,600 | 1.06 | 1.09 | 1.05 | 1.07 | 00:00:00 | | 2006-04-10 | 84,700 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2006-04-11 | 179,600 | 1.07 | 1.08 | 1.02 | 1.03 | 00:00:00 | | 2006-04-12 | 77,600 | 1.05 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2006-04-13 | 122,000 | 1.04 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2006-04-17 | 1,739,400 | 1.07 | 1.22 | 1.04 | 1.20 | 00:00:00 | | 2006-04-18 | 951,200 | 1.25 | 1.26 | 1.18 | 1.19 | 00:00:00 | | 2006-04-19 | 402,600 | 1.20 | 1.23 | 1.18 | 1.22 | 00:00:00 | | 2006-04-20 | 579,200 | 1.23 | 1.24 | 1.15 | 1.20 | 00:00:00 | | 2006-04-21 | 91,400 | 1.24 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2006-04-24 | 366,600 | 1.25 | 1.27 | 1.18 | 1.27 | 00:00:00 | | 2006-04-25 | 387,200 | 1.28 | 1.36 | 1.26 | 1.34 | 00:00:00 | | 2006-04-26 | 344,400 | 1.35 | 1.42 | 1.35 | 1.41 | 00:00:00 | | 2006-04-27 | 174,700 | 1.40 | 1.41 | 1.36 | 1.36 | 00:00:00 | | 2006-04-28 | 148,900 | 1.37 | 1.38 | 1.35 | 1.38 | 00:00:00 | | 2006-05-01 | 255,500 | 1.37 | 1.38 | 1.31 | 1.32 | 00:00:00 | | 2006-05-02 | 1,065,400 | 1.17 | 1.22 | 1.11 | 1.11 | 00:00:00 | | 2006-05-03 | 917,500 | 1.05 | 1.08 | 1.01 | 1.08 | 00:00:00 | | 2006-05-04 | 356,200 | 1.05 | 1.10 | 1.03 | 1.06 | 00:00:00 | | 2006-05-05 | 223,200 | 1.04 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2006-05-08 | 268,500 | 1.06 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2006-05-09 | 257,300 | 1.05 | 1.07 | 1.03 | 1.04 | 00:00:00 | | 2006-05-10 | 309,000 | 1.05 | 1.07 | 1.03 | 1.04 | 00:00:00 | | 2006-05-11 | 471,300 | 1.07 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2006-05-12 | 118,000 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2006-05-15 | 229,500 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2006-05-16 | 156,100 | 1.01 | 1.07 | 1.01 | 1.05 | 00:00:00 | | 2006-05-17 | 316,900 | 1.07 | 1.07 | 0.92 | 0.95 | 00:00:00 | | 2006-05-18 | 124,900 | 0.95 | 0.99 | 0.94 | 0.99 | 00:00:00 | | 2006-05-19 | 154,000 | 0.97 | 0.98 | 0.90 | 0.96 | 00:00:00 | | 2006-05-23 | 128,000 | 0.96 | 1.01 | 0.95 | 0.95 | 00:00:00 | | 2006-05-24 | 65,500 | 0.93 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2006-05-25 | 116,700 | 0.92 | 0.98 | 0.92 | 0.95 | 00:00:00 | | 2006-05-26 | 58,200 | 0.95 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2006-05-29 | 90,000 | 0.97 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2006-05-30 | 27,700 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2006-05-31 | 121,000 | 0.94 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2006-06-01 | 52,500 | 0.91 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2006-06-02 | 43,500 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2006-06-05 | 79,600 | 0.97 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2006-06-06 | 21,800 | 0.97 | 0.97 | 0.92 | 0.92 | 00:00:00 | | 2006-06-07 | 55,500 | 0.93 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2006-06-08 | 77,300 | 0.91 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2006-06-09 | 41,700 | 0.90 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2006-06-12 | 131,500 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2006-06-13 | 84,100 | 0.89 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2006-06-14 | 77,100 | 0.87 | 0.95 | 0.87 | 0.89 | 00:00:00 | | 2006-06-15 | 25,700 | 0.92 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2006-06-16 | 43,600 | 0.92 | 0.93 | 0.89 | 0.89 | 00:00:00 | | 2006-06-19 | 15,300 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2006-06-20 | 2,400 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2006-06-21 | 18,800 | 0.90 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2006-06-22 | 11,000 | 0.87 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2006-06-23 | 21,500 | 0.87 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2006-06-26 | 15,700 | 0.91 | 0.91 | 0.87 | 0.87 | 00:00:00 | | 2006-06-27 | 55,200 | 0.87 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2006-06-28 | 13,000 | 0.90 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2006-06-29 | 49,200 | 0.88 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2006-06-30 | 16,000 | 0.92 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2006-07-04 | 39,400 | 0.93 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2006-07-05 | 26,200 | 0.94 | 0.95 | 0.91 | 0.94 | 00:00:00 | | 2006-07-06 | 7,700 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2006-07-07 | 4,000 | 0.92 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2006-07-10 | 35,100 | 0.90 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2006-07-11 | 41,000 | 0.94 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2006-07-12 | 30,500 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2006-07-13 | 46,300 | 0.89 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2006-07-14 | 8,900 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2006-07-17 | 80,200 | 0.87 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2006-07-18 | 26,500 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2006-07-19 | 5,200 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2006-07-20 | 8,000 | 0.86 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2006-07-21 | 8,500 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2006-07-24 | 16,500 | 0.83 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2006-07-25 | 22,300 | 0.84 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2006-07-26 | 4,000 | 0.84 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2006-07-27 | 34,800 | 0.87 | 0.87 | 0.84 | 0.84 | 00:00:00 | | 2006-07-28 | 21,000 | 0.85 | 0.87 | 0.84 | 0.84 | 00:00:00 | | 2006-07-31 | 2,500 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2006-08-01 | 930,100 | 0.85 | 0.95 | 0.85 | 0.92 | 00:00:00 | | 2006-08-02 | 781,700 | 0.92 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2006-08-03 | 394,400 | 0.91 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2006-08-04 | 502,600 | 0.92 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2006-08-08 | 212,800 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2006-08-09 | 84,500 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2006-08-10 | 67,300 | 0.91 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2006-08-11 | 124,000 | 0.91 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2006-08-14 | 177,600 | 0.91 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2006-08-15 | 44,500 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2006-08-16 | 131,100 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2006-08-17 | 125,900 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2006-08-18 | 45,700 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2006-08-21 | 54,100 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2006-08-22 | 59,800 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2006-08-23 | 40,700 | 0.88 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2006-08-24 | 55,000 | 0.88 | 0.88 | 0.85 | 0.87 | 00:00:00 | | 2006-08-25 | 30,500 | 0.86 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2006-08-28 | 42,500 | 0.87 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2006-08-29 | 45,600 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2006-08-30 | 1,300 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2006-08-31 | 66,100 | 0.91 | 0.91 | 0.87 | 0.91 | 00:00:00 | | 2006-09-01 | 32,300 | 0.91 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2006-09-05 | 129,200 | 0.91 | 0.93 | 0.89 | 0.90 | 00:00:00 | | 2006-09-06 | 95,700 | 0.90 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2006-09-07 | 37,700 | 0.89 | 0.90 | 0.87 | 0.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
