|
 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 | | 2007-02-28 | 81,200 | 0.65 | 0.68 | 0.64 | 0.65 | 00:00:00 | | 2007-03-01 | 172,700 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2007-03-02 | 244,400 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2007-03-05 | 120,300 | 0.62 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2007-03-06 | 52,400 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2007-03-07 | 23,500 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2007-03-08 | 14,000 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2007-03-09 | 49,800 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2007-03-12 | 44,600 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2007-03-13 | 90,500 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2007-03-14 | 44,400 | 0.58 | 0.63 | 0.58 | 0.63 | 00:00:00 | | 2007-03-15 | 19,200 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2007-03-16 | 49,200 | 0.62 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2007-03-19 | 26,400 | 0.63 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2007-03-20 | 22,800 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2007-03-21 | 61,600 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2007-03-22 | 87,900 | 0.64 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2007-03-23 | 85,000 | 0.63 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2007-03-26 | 28,000 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2007-03-27 | 73,200 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-03-28 | 4,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-03-29 | 54,000 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2007-03-30 | 72,100 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-04-02 | 42,100 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-04-03 | 48,100 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2007-04-04 | 75,100 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2007-04-05 | 56,100 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2007-04-09 | 42,000 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-04-10 | 113,000 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-04-11 | 189,500 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-04-12 | 11,900 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2007-04-13 | 34,500 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-04-16 | 172,100 | 0.64 | 0.68 | 0.63 | 0.66 | 00:00:00 | | 2007-04-17 | 28,200 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2007-04-18 | 43,600 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2007-04-19 | 64,500 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2007-04-20 | 51,300 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2007-04-23 | 79,200 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2007-04-24 | 104,700 | 0.66 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2007-04-25 | 6,200 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2007-04-26 | 91,400 | 0.64 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2007-04-27 | 54,800 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2007-04-30 | 31,200 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2007-05-01 | 60,700 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2007-05-02 | 33,700 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2007-05-03 | 86,100 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2007-05-04 | 51,100 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2007-05-07 | 109,800 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2007-05-08 | 20,700 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2007-05-09 | 101,500 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2007-05-10 | 29,300 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2007-05-11 | 137,500 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2007-05-14 | 51,700 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2007-05-15 | 220,500 | 0.66 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2007-05-16 | 67,400 | 0.65 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2007-05-17 | 22,600 | 0.63 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2007-05-18 | 146,700 | 0.62 | 0.68 | 0.62 | 0.68 | 00:00:00 | | 2007-05-22 | 40,600 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2007-05-23 | 61,200 | 0.65 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2007-05-24 | 50,200 | 0.63 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2007-05-25 | 106,700 | 0.63 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2007-05-28 | 27,900 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2007-05-29 | 37,000 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2007-05-30 | 41,500 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2007-05-31 | 46,100 | 0.63 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2007-06-01 | 57,000 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2007-06-04 | 91,000 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2007-06-05 | 41,300 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-06-06 | 1,600 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-06-07 | 60,700 | 0.66 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2007-06-08 | 24,200 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2007-06-11 | 33,000 | 0.64 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2007-06-12 | 23,500 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2007-06-13 | 24,500 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2007-06-14 | 22,500 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-06-15 | 60,300 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-06-18 | 125,500 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2007-06-19 | 81,200 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2007-06-20 | 51,000 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2007-06-21 | 16,400 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-06-22 | 7,300 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2007-06-25 | 8,500 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-06-26 | 130,200 | 0.67 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2007-06-27 | 129,700 | 0.63 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2007-06-28 | 3,100 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-06-29 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-07-03 | 42,500 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2007-07-04 | 40,900 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2007-07-05 | 89,200 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2007-07-06 | 59,200 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-07-09 | 136,500 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2007-07-10 | 94,200 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2007-07-11 | 24,300 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2007-07-12 | 148,800 | 0.68 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2007-07-13 | 67,200 | 0.67 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2007-07-16 | 52,900 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2007-07-17 | 118,500 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2007-07-18 | 290,900 | 0.66 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2007-07-19 | 314,200 | 0.67 | 0.75 | 0.67 | 0.71 | 00:00:00 | | 2007-07-20 | 135,800 | 0.73 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2007-07-23 | 56,300 | 0.73 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2007-07-24 | 90,700 | 0.73 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2007-07-25 | 65,500 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2007-07-26 | 127,100 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2007-07-27 | 24,400 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2007-07-30 | 5,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-07-31 | 26,000 | 0.69 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2007-08-01 | 43,500 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2007-08-02 | 27,000 | 0.67 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2007-08-03 | 6,500 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2007-08-07 | 103,500 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2007-08-08 | 56,300 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2007-08-09 | 68,300 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2007-08-10 | 191,600 | 0.67 | 0.73 | 0.67 | 0.71 | 00:00:00 | | 2007-08-13 | 61,200 | 0.73 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2007-08-14 | 106,900 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2007-08-15 | 185,900 | 0.69 | 0.69 | 0.64 | 0.65 | 00:00:00 | | 2007-08-16 | 186,500 | 0.63 | 0.64 | 0.59 | 0.60 | 00:00:00 | | 2007-08-17 | 107,000 | 0.61 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2007-08-20 | 67,100 | 0.62 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2007-08-21 | 34,200 | 0.63 | 0.66 | 0.63 | 0.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
