TR4DER - ORVANA MINERALS J [ORV.TO] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2001-12-03	1,673,700	0.07	0.09	0.07	0.09	00:00:00
2001-12-04	42,000	0.09	0.10	0.08	0.10	00:00:00
2001-12-05	183,900	0.10	0.15	0.08	0.15	00:00:00
2001-12-06	377,300	0.15	0.20	0.15	0.20	00:00:00
2001-12-07	136,500	0.16	0.17	0.15	0.17	00:00:00
2001-12-10	42,000	0.13	0.13	0.12	0.12	00:00:00
2001-12-11	115,500	0.17	0.17	0.12	0.12	00:00:00
2001-12-12	20,000	0.13	0.13	0.13	0.13	00:00:00
2001-12-13	22,600	0.14	0.15	0.14	0.15	00:00:00
2001-12-14	370,500	0.15	0.17	0.15	0.16	00:00:00
2001-12-17	1,193,500	0.15	0.16	0.13	0.13	00:00:00
2001-12-18	42,200	0.15	0.16	0.15	0.16	00:00:00
2001-12-19	6,000	0.16	0.16	0.14	0.14	00:00:00
2001-12-20	140,400	0.16	0.16	0.14	0.14	00:00:00
2001-12-21	270,100	0.14	0.15	0.13	0.13	00:00:00
2001-12-24	103,400	0.15	0.16	0.15	0.16	00:00:00
2001-12-27	13,800	0.16	0.16	0.14	0.14	00:00:00
2001-12-28	5,000	0.15	0.16	0.15	0.16	00:00:00
2001-12-31	103,000	0.16	0.16	0.15	0.15	00:00:00
2002-01-02	335,700	0.15	0.16	0.15	0.16	00:00:00
2002-01-03	100,000	0.16	0.16	0.15	0.16	00:00:00
2002-01-04	124,000	0.16	0.16	0.16	0.16	00:00:00
2002-01-07	196,500	0.14	0.16	0.14	0.16	00:00:00
2002-01-08	34,400	0.16	0.16	0.15	0.15	00:00:00
2002-01-09	1,374,000	0.15	0.17	0.15	0.17	00:00:00
2002-01-10	1,593,200	0.17	0.23	0.17	0.23	00:00:00
2002-01-11	602,400	0.22	0.23	0.20	0.21	00:00:00
2002-01-14	1,130,600	0.23	0.30	0.23	0.28	00:00:00
2002-01-15	3,940,500	0.28	0.38	0.28	0.32	00:00:00
2002-01-16	391,400	0.38	0.38	0.28	0.31	00:00:00
2002-01-17	684,900	0.32	0.35	0.32	0.33	00:00:00
2002-01-18	112,700	0.34	0.34	0.32	0.34	00:00:00
2002-01-21	690,000	0.35	0.45	0.35	0.37	00:00:00
2002-01-22	372,700	0.37	0.37	0.34	0.36	00:00:00
2002-01-23	195,500	0.36	0.36	0.31	0.31	00:00:00
2002-01-24	78,600	0.33	0.34	0.31	0.31	00:00:00
2002-01-25	115,400	0.31	0.33	0.31	0.33	00:00:00
2002-01-28	317,900	0.33	0.33	0.29	0.29	00:00:00
2002-01-29	269,500	0.29	0.31	0.28	0.29	00:00:00
2002-01-30	111,000	0.30	0.30	0.29	0.29	00:00:00
2002-01-31	236,000	0.28	0.29	0.26	0.26	00:00:00
2002-02-01	3,493	0.29	0.30	0.27	0.29	00:00:00
2002-02-04	433,800	0.31	0.36	0.31	0.36	00:00:00
2002-02-05	1,659,400	0.37	0.40	0.34	0.38	00:00:00
2002-02-06	347,600	0.39	0.40	0.33	0.35	00:00:00
2002-02-07	368,500	0.33	0.35	0.31	0.35	00:00:00
2002-02-08	363,600	0.35	0.37	0.34	0.35	00:00:00
2002-02-11	270,300	0.35	0.36	0.35	0.35	00:00:00
2002-02-12	117,000	0.35	0.37	0.34	0.34	00:00:00
2002-02-13	148,700	0.35	0.37	0.35	0.35	00:00:00
2002-02-14	146,500	0.35	0.36	0.35	0.36	00:00:00
2002-02-15	100,900	0.36	0.36	0.35	0.35	00:00:00
2002-02-18	148,200	0.35	0.36	0.35	0.36	00:00:00
2002-02-19	126,000	0.36	0.36	0.34	0.34	00:00:00
2002-02-20	226,300	0.34	0.34	0.25	0.28	00:00:00
2002-02-21	45,500	0.30	0.31	0.30	0.31	00:00:00
2002-02-22	2,100	0.31	0.31	0.31	0.31	00:00:00
2002-02-25	11,400	0.31	0.32	0.31	0.32	00:00:00
2002-02-26	59,200	0.32	0.33	0.32	0.32	00:00:00
2002-02-27	61,700	0.32	0.34	0.32	0.32	00:00:00
2002-02-28	22,000	0.32	0.32	0.31	0.31	00:00:00
2002-03-01	9,200	0.33	0.33	0.32	0.32	00:00:00
2002-03-04	22,300	0.32	0.34	0.32	0.33	00:00:00
2002-03-05	35,000	0.33	0.34	0.33	0.34	00:00:00
2002-03-06	14,800	0.32	0.34	0.32	0.34	00:00:00
2002-03-07	87,000	0.34	0.34	0.30	0.30	00:00:00
2002-03-08	156,900	0.34	0.35	0.31	0.31	00:00:00
2002-03-11	14,000	0.34	0.34	0.34	0.34	00:00:00
2002-03-12	31,200	0.34	0.35	0.34	0.35	00:00:00
2002-03-13	42,200	0.35	0.35	0.33	0.34	00:00:00
2002-03-14	140,800	0.32	0.32	0.31	0.31	00:00:00
2002-03-15	28,200	0.31	0.31	0.30	0.30	00:00:00
2002-03-18	0	0.30	0.30	0.30	0.30	00:00:00
2002-03-19	39,000	0.31	0.31	0.31	0.31	00:00:00
2002-03-20	21,600	0.31	0.31	0.30	0.30	00:00:00
2002-03-21	16,100	0.29	0.29	0.29	0.29	00:00:00
2002-03-22	592,900	0.30	0.35	0.30	0.31	00:00:00
2002-03-25	111,300	0.31	0.33	0.31	0.32	00:00:00
2002-03-26	10,000	0.30	0.32	0.30	0.32	00:00:00
2002-03-27	523,000	0.31	0.34	0.31	0.34	00:00:00
2002-03-28	60,600	0.34	0.34	0.33	0.34	00:00:00
2002-04-01	37,400	0.34	0.35	0.33	0.34	00:00:00
2002-04-02	2,563,400	0.36	0.40	0.34	0.38	00:00:00
2002-04-03	858,600	0.41	0.49	0.40	0.44	00:00:00
2002-04-04	153,500	0.44	0.45	0.41	0.42	00:00:00
2002-04-05	296,000	0.43	0.47	0.43	0.47	00:00:00
2002-04-08	265,300	0.47	0.47	0.40	0.44	00:00:00
2002-04-09	102,500	0.45	0.46	0.44	0.46	00:00:00
2002-04-10	278,300	0.46	0.46	0.43	0.46	00:00:00
2002-04-11	13,000	0.44	0.45	0.43	0.45	00:00:00
2002-04-12	4,500	0.41	0.41	0.41	0.41	00:00:00
2002-04-15	11,100	0.42	0.43	0.42	0.43	00:00:00
2002-04-16	13,000	0.42	0.45	0.42	0.43	00:00:00
2002-04-17	285,800	0.45	0.54	0.45	0.53	00:00:00
2002-04-18	1,746,000	0.55	0.69	0.54	0.65	00:00:00
2002-04-19	150,400	0.68	0.68	0.60	0.64	00:00:00
2002-04-22	154,700	0.64	0.64	0.59	0.60	00:00:00
2002-04-23	102,900	0.63	0.64	0.61	0.64	00:00:00
2002-04-24	249,500	0.66	0.75	0.66	0.72	00:00:00
2002-04-25	397,300	0.75	0.82	0.73	0.76	00:00:00
2002-04-26	143,500	0.70	0.80	0.70	0.74	00:00:00
2002-04-29	89,900	0.78	0.80	0.76	0.80	00:00:00
2002-04-30	123,800	0.76	0.76	0.66	0.74	00:00:00
2002-05-01	255,800	0.72	0.75	0.72	0.75	00:00:00
2002-05-02	118,500	0.75	0.75	0.72	0.73	00:00:00
2002-05-03	100,200	0.78	0.80	0.73	0.73	00:00:00
2002-05-06	41,400	0.73	0.76	0.73	0.73	00:00:00
2002-05-07	116,700	0.76	0.78	0.75	0.78	00:00:00
2002-05-08	91,400	0.76	0.79	0.72	0.77	00:00:00
2002-05-09	21,500	0.77	0.78	0.75	0.78	00:00:00
2002-05-10	79,400	0.77	0.77	0.75	0.75	00:00:00
2002-05-13	93,700	0.73	0.75	0.72	0.74	00:00:00
2002-05-14	86,800	0.72	0.75	0.72	0.72	00:00:00
2002-05-15	152,600	0.72	0.78	0.72	0.73	00:00:00
2002-05-16	26,000	0.72	0.78	0.72	0.72	00:00:00
2002-05-17	73,000	0.70	0.73	0.67	0.73	00:00:00
2002-05-21	114,900	0.71	0.80	0.71	0.78	00:00:00
2002-05-22	126,000	0.79	0.79	0.73	0.73	00:00:00
2002-05-23	124,400	0.74	0.74	0.72	0.72	00:00:00
2002-05-24	403,300	0.71	0.82	0.71	0.80	00:00:00
2002-05-27	225,800	0.80	0.95	0.80	0.84	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>