|
 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 | | 2002-05-27 | 225,800 | 0.80 | 0.95 | 0.80 | 0.84 | 00:00:00 | | 2002-05-28 | 294,500 | 0.87 | 0.96 | 0.85 | 0.93 | 00:00:00 | | 2002-05-29 | 148,100 | 0.93 | 0.95 | 0.86 | 0.90 | 00:00:00 | | 2002-05-30 | 122,300 | 0.92 | 0.92 | 0.85 | 0.85 | 00:00:00 | | 2002-05-31 | 86,500 | 0.85 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2002-06-03 | 59,500 | 0.89 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2002-06-04 | 68,600 | 0.92 | 0.92 | 0.84 | 0.88 | 00:00:00 | | 2002-06-05 | 75,000 | 0.85 | 0.88 | 0.77 | 0.85 | 00:00:00 | | 2002-06-06 | 120,800 | 0.85 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2002-06-07 | 38,400 | 0.90 | 0.90 | 0.80 | 0.82 | 00:00:00 | | 2002-06-10 | 81,900 | 0.82 | 0.82 | 0.71 | 0.71 | 00:00:00 | | 2002-06-11 | 56,300 | 0.71 | 0.78 | 0.71 | 0.78 | 00:00:00 | | 2002-06-12 | 65,500 | 0.80 | 0.84 | 0.75 | 0.80 | 00:00:00 | | 2002-06-13 | 79,800 | 0.78 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2002-06-14 | 38,800 | 0.79 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2002-06-17 | 24,000 | 0.75 | 0.80 | 0.75 | 0.78 | 00:00:00 | | 2002-06-18 | 7,200 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2002-06-19 | 17,700 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2002-06-20 | 103,800 | 0.80 | 0.85 | 0.79 | 0.83 | 00:00:00 | | 2002-06-21 | 92,900 | 0.85 | 0.86 | 0.80 | 0.85 | 00:00:00 | | 2002-06-24 | 104,500 | 0.91 | 0.91 | 0.83 | 0.85 | 00:00:00 | | 2002-06-25 | 18,800 | 0.88 | 0.88 | 0.82 | 0.82 | 00:00:00 | | 2002-06-26 | 17,700 | 0.82 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2002-06-27 | 54,800 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2002-06-28 | 34,500 | 0.78 | 0.78 | 0.73 | 0.76 | 00:00:00 | | 2002-07-02 | 30,100 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2002-07-03 | 35,300 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2002-07-04 | 58,800 | 0.67 | 0.67 | 0.61 | 0.65 | 00:00:00 | | 2002-07-05 | 26,000 | 0.65 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2002-07-08 | 89,300 | 0.55 | 0.69 | 0.55 | 0.67 | 00:00:00 | | 2002-07-09 | 28,900 | 0.70 | 0.73 | 0.67 | 0.70 | 00:00:00 | | 2002-07-10 | 7,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-07-11 | 41,400 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2002-07-12 | 130,100 | 0.73 | 0.73 | 0.66 | 0.68 | 00:00:00 | | 2002-07-15 | 65,300 | 0.70 | 0.73 | 0.65 | 0.65 | 00:00:00 | | 2002-07-16 | 42,700 | 0.60 | 0.70 | 0.60 | 0.62 | 00:00:00 | | 2002-07-17 | 15,500 | 0.69 | 0.69 | 0.62 | 0.67 | 00:00:00 | | 2002-07-18 | 7,300 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2002-07-19 | 21,500 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2002-07-22 | 36,900 | 0.69 | 0.69 | 0.62 | 0.62 | 00:00:00 | | 2002-07-23 | 165,000 | 0.60 | 0.60 | 0.40 | 0.50 | 00:00:00 | | 2002-07-24 | 106,900 | 0.47 | 0.55 | 0.40 | 0.55 | 00:00:00 | | 2002-07-25 | 34,700 | 0.50 | 0.58 | 0.47 | 0.58 | 00:00:00 | | 2002-07-26 | 34,500 | 0.43 | 0.50 | 0.42 | 0.45 | 00:00:00 | | 2002-07-29 | 69,000 | 0.44 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2002-07-30 | 76,200 | 0.44 | 0.49 | 0.44 | 0.46 | 00:00:00 | | 2002-07-31 | 52,400 | 0.48 | 0.50 | 0.46 | 0.47 | 00:00:00 | | 2002-08-01 | 200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-08-02 | 42,900 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2002-08-06 | 4,500 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2002-08-07 | 22,000 | 0.57 | 0.57 | 0.49 | 0.49 | 00:00:00 | | 2002-08-08 | 17,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2002-08-09 | 10,200 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2002-08-12 | 19,000 | 0.53 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2002-08-13 | 10,200 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2002-08-14 | 8,600 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2002-08-15 | 18,500 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2002-08-16 | 31,700 | 0.50 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2002-08-19 | 101,500 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2002-08-20 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-08-21 | 7,300 | 0.45 | 0.51 | 0.45 | 0.51 | 00:00:00 | | 2002-08-22 | 29,000 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2002-08-23 | 14,900 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2002-08-26 | 21,200 | 0.51 | 0.55 | 0.51 | 0.54 | 00:00:00 | | 2002-08-27 | 73,600 | 0.60 | 0.70 | 0.59 | 0.65 | 00:00:00 | | 2002-08-28 | 11,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2002-08-29 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2002-08-30 | 3,000 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2002-09-03 | 12,200 | 0.54 | 0.59 | 0.54 | 0.54 | 00:00:00 | | 2002-09-04 | 51,500 | 0.52 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2002-09-05 | 52,100 | 0.54 | 0.59 | 0.48 | 0.50 | 00:00:00 | | 2002-09-06 | 25,400 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2002-09-09 | 35,000 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2002-09-10 | 25,400 | 0.53 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2002-09-11 | 12,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-09-12 | 35,000 | 0.55 | 0.56 | 0.51 | 0.56 | 00:00:00 | | 2002-09-13 | 3,100 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2002-09-16 | 7,200 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2002-09-17 | 7,700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-09-18 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-09-19 | 8,100 | 0.53 | 0.53 | 0.47 | 0.50 | 00:00:00 | | 2002-09-20 | 27,500 | 0.48 | 0.53 | 0.46 | 0.50 | 00:00:00 | | 2002-09-23 | 1,800 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2002-09-24 | 14,000 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2002-09-25 | 2,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2002-09-26 | 25,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-09-27 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-09-30 | 5,400 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2002-10-01 | 7,700 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2002-10-02 | 8,900 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-10-03 | 51,800 | 0.50 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2002-10-04 | 11,900 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2002-10-07 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2002-10-08 | 25,500 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2002-10-09 | 14,500 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2002-10-10 | 20,400 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2002-10-11 | 29,000 | 0.54 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2002-10-15 | 50,300 | 0.43 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2002-10-16 | 4,400 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2002-10-17 | 7,300 | 0.48 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2002-10-18 | 2,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2002-10-21 | 10,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2002-10-22 | 14,500 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2002-10-23 | 7,500 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2002-10-24 | 8,500 | 0.50 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2002-10-25 | 15,100 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2002-10-28 | 7,300 | 0.52 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2002-10-29 | 15,000 | 0.51 | 0.57 | 0.51 | 0.57 | 00:00:00 | | 2002-10-30 | 3,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2002-10-31 | 4,200 | 0.54 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2002-11-01 | 4,500 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2002-11-04 | 21,500 | 0.54 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2002-11-05 | 3,200 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2002-11-06 | 73,500 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2002-11-07 | 251,300 | 0.55 | 0.60 | 0.54 | 0.57 | 00:00:00 | | 2002-11-08 | 16,700 | 0.61 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2002-11-11 | 200 | 0.63 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2002-11-12 | 43,500 | 0.63 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2002-11-13 | 68,900 | 0.69 | 0.74 | 0.60 | 0.60 | 00:00:00 | | 2002-11-14 | 18,300 | 0.66 | 0.66 | 0.60 | 0.65 | 00:00:00 | | 2002-11-15 | 39,000 | 0.67 | 0.74 | 0.66 | 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 > >> |
|
