|
 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 | | 2008-08-05 | 80,600 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2008-08-06 | 1,500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2008-08-07 | 74,600 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2008-08-08 | 59,300 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2008-08-11 | 24,400 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2008-08-12 | 76,800 | 0.58 | 0.63 | 0.53 | 0.59 | 00:00:00 | | 2008-08-13 | 67,500 | 0.60 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2008-08-14 | 83,200 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2008-08-15 | 117,600 | 0.65 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2008-08-18 | 13,500 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2008-08-19 | 49,000 | 0.60 | 0.67 | 0.60 | 0.64 | 00:00:00 | | 2008-08-20 | 9,500 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2008-08-21 | 34,500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2008-08-22 | 155,100 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2008-08-25 | 3,700 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2008-08-26 | 25,700 | 0.60 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2008-08-27 | 6,500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2008-08-28 | 52,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2008-08-29 | 10,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2008-09-02 | 18,000 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2008-09-03 | 64,800 | 0.62 | 0.64 | 0.59 | 0.61 | 00:00:00 | | 2008-09-04 | 20,000 | 0.60 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2008-09-05 | 18,100 | 0.59 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2008-09-08 | 19,500 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2008-09-09 | 141,500 | 0.59 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2008-09-10 | 104,900 | 0.56 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2008-09-11 | 47,000 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2008-09-12 | 16,500 | 0.56 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2008-09-15 | 172,400 | 0.56 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2008-09-16 | 83,100 | 0.57 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2008-09-17 | 187,300 | 0.56 | 0.62 | 0.54 | 0.60 | 00:00:00 | | 2008-09-18 | 184,000 | 0.64 | 0.64 | 0.58 | 0.58 | 00:00:00 | | 2008-09-19 | 64,100 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2008-09-22 | 103,000 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2008-09-23 | 16,500 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2008-09-24 | 50,000 | 0.63 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2008-09-25 | 1,200 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2008-09-26 | 12,800 | 0.61 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2008-09-29 | 102,600 | 0.62 | 0.62 | 0.58 | 0.59 | 00:00:00 | | 2008-09-30 | 54,500 | 0.57 | 0.62 | 0.57 | 0.58 | 00:00:00 | | 2008-10-01 | 52,100 | 0.62 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2008-10-02 | 22,900 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2008-10-03 | 38,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2008-10-06 | 349,200 | 0.56 | 0.57 | 0.50 | 0.53 | 00:00:00 | | 2008-10-07 | 176,100 | 0.56 | 0.56 | 0.49 | 0.50 | 00:00:00 | | 2008-10-08 | 111,800 | 0.52 | 0.53 | 0.48 | 0.50 | 00:00:00 | | 2008-10-09 | 117,700 | 0.50 | 0.53 | 0.49 | 0.51 | 00:00:00 | | 2008-10-10 | 181,000 | 0.49 | 0.53 | 0.42 | 0.49 | 00:00:00 | | 2008-10-14 | 123,500 | 0.53 | 0.59 | 0.50 | 0.59 | 00:00:00 | | 2008-10-15 | 74,900 | 0.55 | 0.56 | 0.50 | 0.52 | 00:00:00 | | 2008-10-16 | 97,200 | 0.52 | 0.52 | 0.45 | 0.50 | 00:00:00 | | 2008-10-17 | 84,600 | 0.48 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2008-10-20 | 82,600 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2008-10-21 | 80,700 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2008-10-22 | 395,700 | 0.49 | 0.49 | 0.43 | 0.43 | 00:00:00 | | 2008-10-23 | 152,500 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2008-10-24 | 582,400 | 0.46 | 0.46 | 0.40 | 0.44 | 00:00:00 | | 2008-10-27 | 795,900 | 0.44 | 0.44 | 0.39 | 0.40 | 00:00:00 | | 2008-10-28 | 806,400 | 0.43 | 0.43 | 0.33 | 0.35 | 00:00:00 | | 2008-10-29 | 558,500 | 0.40 | 0.43 | 0.38 | 0.41 | 00:00:00 | | 2008-10-30 | 171,000 | 0.42 | 0.43 | 0.39 | 0.41 | 00:00:00 | | 2008-10-31 | 47,800 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2008-11-03 | 110,100 | 0.44 | 0.48 | 0.43 | 0.44 | 00:00:00 | | 2008-11-04 | 159,000 | 0.48 | 0.55 | 0.47 | 0.53 | 00:00:00 | | 2008-11-05 | 52,200 | 0.53 | 0.53 | 0.49 | 0.49 | 00:00:00 | | 2008-11-06 | 33,500 | 0.52 | 0.52 | 0.47 | 0.52 | 00:00:00 | | 2008-11-07 | 34,700 | 0.51 | 0.54 | 0.48 | 0.54 | 00:00:00 | | 2008-11-10 | 30,600 | 0.54 | 0.54 | 0.48 | 0.50 | 00:00:00 | | 2008-11-11 | 73,000 | 0.48 | 0.52 | 0.47 | 0.50 | 00:00:00 | | 2008-11-12 | 21,600 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2008-11-13 | 175,500 | 0.45 | 0.45 | 0.37 | 0.42 | 00:00:00 | | 2008-11-14 | 80,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2008-11-17 | 14,200 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2008-11-18 | 45,300 | 0.44 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2008-11-19 | 142,500 | 0.47 | 0.47 | 0.39 | 0.39 | 00:00:00 | | 2008-11-20 | 88,900 | 0.39 | 0.46 | 0.38 | 0.42 | 00:00:00 | | 2008-11-21 | 104,400 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2008-11-24 | 147,600 | 0.43 | 0.47 | 0.42 | 0.44 | 00:00:00 | | 2008-11-25 | 2,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2008-11-26 | 49,000 | 0.44 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2008-11-27 | 28,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2008-11-28 | 47,400 | 0.48 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2008-12-01 | 25,200 | 0.44 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2008-12-02 | 22,200 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2008-12-03 | 48,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2008-12-04 | 60,000 | 0.46 | 0.48 | 0.43 | 0.46 | 00:00:00 | | 2008-12-05 | 57,000 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2008-12-08 | 30,500 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2008-12-09 | 27,400 | 0.49 | 0.49 | 0.44 | 0.46 | 00:00:00 | | 2008-12-10 | 118,300 | 0.44 | 0.49 | 0.44 | 0.47 | 00:00:00 | | 2008-12-11 | 372,300 | 0.45 | 0.57 | 0.45 | 0.55 | 00:00:00 | | 2008-12-12 | 41,900 | 0.49 | 0.57 | 0.49 | 0.56 | 00:00:00 | | 2008-12-15 | 36,300 | 0.55 | 0.56 | 0.51 | 0.55 | 00:00:00 | | 2008-12-16 | 8,500 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2008-12-17 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-12-18 | 79,400 | 0.49 | 0.56 | 0.49 | 0.55 | 00:00:00 | | 2008-12-19 | 94,700 | 0.53 | 0.57 | 0.51 | 0.57 | 00:00:00 | | 2008-12-22 | 1,220,600 | 0.58 | 0.58 | 0.50 | 0.53 | 00:00:00 | | 2008-12-23 | 167,500 | 0.56 | 0.56 | 0.49 | 0.49 | 00:00:00 | | 2008-12-24 | 48,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2008-12-29 | 39,100 | 0.49 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2008-12-30 | 46,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-12-31 | 41,800 | 0.53 | 0.57 | 0.52 | 0.55 | 00:00:00 | | 2009-01-02 | 18,100 | 0.55 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2009-01-05 | 51,900 | 0.53 | 0.53 | 0.49 | 0.52 | 00:00:00 | | 2009-01-06 | 13,600 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2009-01-07 | 25,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-01-08 | 31,000 | 0.51 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2009-01-09 | 30,900 | 0.54 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2009-01-12 | 58,300 | 0.53 | 0.54 | 0.49 | 0.54 | 00:00:00 | | 2009-01-13 | 5,600 | 0.51 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2009-01-14 | 2,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-01-15 | 135,500 | 0.51 | 0.56 | 0.50 | 0.53 | 00:00:00 | | 2009-01-16 | 35,200 | 0.54 | 0.59 | 0.54 | 0.59 | 00:00:00 | | 2009-01-19 | 4,700 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2009-01-20 | 65,500 | 0.55 | 0.58 | 0.48 | 0.58 | 00:00:00 | | 2009-01-21 | 28,000 | 0.58 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2009-01-22 | 49,200 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2009-01-23 | 102,600 | 0.58 | 0.59 | 0.55 | 0.58 | 00:00:00 | | 2009-01-26 | 78,400 | 0.55 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2009-01-27 | 11,000 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
