|
 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 | | 2009-01-27 | 11,000 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2009-01-28 | 39,600 | 0.58 | 0.58 | 0.53 | 0.54 | 00:00:00 | | 2009-01-29 | 56,200 | 0.57 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2009-01-30 | 67,000 | 0.56 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2009-02-02 | 52,600 | 0.56 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2009-02-03 | 22,500 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2009-02-04 | 163,800 | 0.58 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2009-02-05 | 278,300 | 0.59 | 0.75 | 0.59 | 0.75 | 00:00:00 | | 2009-02-06 | 243,900 | 0.70 | 0.75 | 0.64 | 0.70 | 00:00:00 | | 2009-02-09 | 264,800 | 0.74 | 0.76 | 0.71 | 0.75 | 00:00:00 | | 2009-02-10 | 156,600 | 0.72 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2009-02-11 | 69,500 | 0.71 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2009-02-12 | 334,000 | 0.75 | 0.82 | 0.70 | 0.78 | 00:00:00 | | 2009-02-13 | 46,000 | 0.74 | 0.76 | 0.71 | 0.74 | 00:00:00 | | 2009-02-17 | 140,800 | 0.75 | 0.76 | 0.72 | 0.72 | 00:00:00 | | 2009-02-18 | 546,200 | 0.71 | 0.76 | 0.68 | 0.73 | 00:00:00 | | 2009-02-19 | 307,000 | 0.74 | 0.80 | 0.74 | 0.74 | 00:00:00 | | 2009-02-20 | 211,800 | 0.81 | 0.81 | 0.75 | 0.77 | 00:00:00 | | 2009-02-23 | 174,600 | 0.77 | 0.77 | 0.71 | 0.72 | 00:00:00 | | 2009-02-24 | 172,400 | 0.71 | 0.71 | 0.62 | 0.68 | 00:00:00 | | 2009-02-25 | 107,200 | 0.62 | 0.70 | 0.62 | 0.66 | 00:00:00 | | 2009-02-26 | 119,500 | 0.67 | 0.69 | 0.62 | 0.65 | 00:00:00 | | 2009-02-27 | 103,100 | 0.66 | 0.75 | 0.66 | 0.75 | 00:00:00 | | 2009-03-02 | 1,397,100 | 0.74 | 0.74 | 0.63 | 0.64 | 00:00:00 | | 2009-03-03 | 469,600 | 0.63 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2009-03-04 | 138,800 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2009-03-05 | 34,500 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2009-03-06 | 166,100 | 0.66 | 0.68 | 0.64 | 0.66 | 00:00:00 | | 2009-03-09 | 98,200 | 0.67 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2009-03-10 | 166,700 | 0.64 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2009-03-11 | 110,300 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2009-03-12 | 112,700 | 0.63 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2009-03-13 | 102,200 | 0.66 | 0.66 | 0.62 | 0.64 | 00:00:00 | | 2009-03-16 | 134,200 | 0.62 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2009-03-17 | 58,200 | 0.65 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2009-03-18 | 82,900 | 0.65 | 0.67 | 0.63 | 0.66 | 00:00:00 | | 2009-03-19 | 155,400 | 0.65 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2009-03-20 | 141,900 | 0.65 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2009-03-23 | 66,300 | 0.67 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2009-03-24 | 125,700 | 0.66 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2009-03-25 | 52,800 | 0.65 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2009-03-26 | 203,900 | 0.66 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2009-03-27 | 55,400 | 0.69 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2009-03-30 | 185,100 | 0.66 | 0.71 | 0.65 | 0.67 | 00:00:00 | | 2009-03-31 | 61,500 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2009-04-01 | 93,400 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2009-04-02 | 112,800 | 0.66 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2009-04-03 | 74,000 | 0.65 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2009-04-06 | 145,500 | 0.64 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2009-04-07 | 32,700 | 0.63 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2009-04-08 | 2,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2009-04-09 | 51,200 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2009-04-13 | 85,800 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2009-04-14 | 33,000 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2009-04-15 | 149,100 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2009-04-16 | 122,300 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2009-04-17 | 57,400 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2009-04-20 | 61,000 | 0.63 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2009-04-21 | 76,600 | 0.63 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2009-04-22 | 48,800 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2009-04-23 | 117,200 | 0.65 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2009-04-24 | 129,700 | 0.66 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2009-04-27 | 35,400 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2009-04-28 | 34,400 | 0.65 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2009-04-29 | 27,000 | 0.67 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2009-04-30 | 26,500 | 0.64 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2009-05-01 | 37,600 | 0.64 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2009-05-04 | 120,800 | 0.67 | 0.73 | 0.66 | 0.68 | 00:00:00 | | 2009-05-05 | 97,000 | 0.68 | 0.72 | 0.68 | 0.69 | 00:00:00 | | 2009-05-06 | 24,400 | 0.70 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2009-05-07 | 125,600 | 0.69 | 0.73 | 0.68 | 0.70 | 00:00:00 | | 2009-05-08 | 114,000 | 0.69 | 0.73 | 0.68 | 0.73 | 00:00:00 | | 2009-05-11 | 120,600 | 0.70 | 0.73 | 0.67 | 0.71 | 00:00:00 | | 2009-05-12 | 54,800 | 0.72 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2009-05-13 | 63,500 | 0.70 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2009-05-14 | 51,200 | 0.69 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2009-05-15 | 49,000 | 0.68 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2009-05-19 | 113,100 | 0.70 | 0.73 | 0.67 | 0.69 | 00:00:00 | | 2009-05-20 | 90,700 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2009-05-21 | 174,500 | 0.68 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2009-05-22 | 62,300 | 0.69 | 0.73 | 0.68 | 0.73 | 00:00:00 | | 2009-05-25 | 48,000 | 0.70 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2009-05-26 | 89,700 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2009-05-27 | 33,000 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2009-05-28 | 37,800 | 0.70 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2009-05-29 | 209,600 | 0.71 | 0.79 | 0.71 | 0.74 | 00:00:00 | | 2009-06-01 | 75,700 | 0.70 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2009-06-02 | 36,700 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2009-06-03 | 56,400 | 0.77 | 0.77 | 0.69 | 0.73 | 00:00:00 | | 2009-06-04 | 12,100 | 0.71 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2009-06-05 | 29,800 | 0.70 | 0.75 | 0.70 | 0.74 | 00:00:00 | | 2009-06-08 | 22,700 | 0.74 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2009-06-09 | 19,500 | 0.72 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2009-06-10 | 85,800 | 0.71 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2009-06-11 | 27,500 | 0.69 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2009-06-12 | 8,600 | 0.73 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2009-06-15 | 48,700 | 0.70 | 0.72 | 0.68 | 0.71 | 00:00:00 | | 2009-06-16 | 18,600 | 0.69 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2009-06-17 | 18,800 | 0.71 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2009-06-18 | 1,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2009-06-19 | 93,300 | 0.72 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2009-06-22 | 36,300 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2009-06-23 | 34,000 | 0.68 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2009-06-24 | 36,300 | 0.68 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2009-06-25 | 14,100 | 0.71 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2009-06-26 | 27,500 | 0.71 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2009-06-29 | 13,800 | 0.68 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2009-06-30 | 33,300 | 0.67 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2009-07-02 | 9,000 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2009-07-03 | 11,600 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2009-07-06 | 105,300 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2009-07-07 | 33,600 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2009-07-08 | 47,200 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-07-09 | 98,900 | 0.68 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2009-07-10 | 121,600 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2009-07-13 | 35,100 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2009-07-14 | 32,400 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2009-07-15 | 15,000 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2009-07-16 | 31,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2009-07-17 | 42,200 | 0.71 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2009-07-20 | 29,300 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
