|
 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 | | 2003-05-08 | 423,100 | 1.34 | 1.45 | 1.31 | 1.44 | 00:00:00 | | 2003-05-09 | 265,400 | 1.43 | 1.49 | 1.40 | 1.49 | 00:00:00 | | 2003-05-12 | 330,100 | 1.50 | 1.60 | 1.47 | 1.51 | 00:00:00 | | 2003-05-13 | 162,900 | 1.54 | 1.54 | 1.48 | 1.48 | 00:00:00 | | 2003-05-14 | 69,700 | 1.46 | 1.48 | 1.42 | 1.46 | 00:00:00 | | 2003-05-15 | 51,100 | 1.48 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2003-05-16 | 51,600 | 1.46 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2003-05-20 | 91,100 | 1.50 | 1.50 | 1.47 | 1.48 | 00:00:00 | | 2003-05-21 | 38,300 | 1.45 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2003-05-22 | 30,400 | 1.49 | 1.49 | 1.41 | 1.48 | 00:00:00 | | 2003-05-23 | 47,600 | 1.48 | 1.48 | 1.41 | 1.42 | 00:00:00 | | 2003-05-26 | 11,000 | 1.48 | 1.48 | 1.42 | 1.42 | 00:00:00 | | 2003-05-27 | 76,200 | 1.40 | 1.40 | 1.33 | 1.35 | 00:00:00 | | 2003-05-28 | 66,100 | 1.30 | 1.35 | 1.25 | 1.34 | 00:00:00 | | 2003-05-29 | 40,500 | 1.36 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2003-05-30 | 14,400 | 1.40 | 1.40 | 1.35 | 1.39 | 00:00:00 | | 2003-06-02 | 101,500 | 1.31 | 1.36 | 1.30 | 1.33 | 00:00:00 | | 2003-06-03 | 25,300 | 1.34 | 1.39 | 1.34 | 1.35 | 00:00:00 | | 2003-06-04 | 60,600 | 1.35 | 1.39 | 1.25 | 1.30 | 00:00:00 | | 2003-06-05 | 16,000 | 1.34 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2003-06-06 | 34,900 | 1.30 | 1.40 | 1.30 | 1.32 | 00:00:00 | | 2003-06-09 | 35,400 | 1.30 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2003-06-10 | 27,700 | 1.40 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2003-06-11 | 58,400 | 1.37 | 1.40 | 1.34 | 1.36 | 00:00:00 | | 2003-06-12 | 39,000 | 1.38 | 1.38 | 1.35 | 1.38 | 00:00:00 | | 2003-06-13 | 47,500 | 1.36 | 1.40 | 1.25 | 1.32 | 00:00:00 | | 2003-06-16 | 23,600 | 1.37 | 1.38 | 1.32 | 1.37 | 00:00:00 | | 2003-06-17 | 90,500 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2003-06-18 | 17,200 | 1.34 | 1.34 | 1.27 | 1.33 | 00:00:00 | | 2003-06-19 | 17,000 | 1.33 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2003-06-20 | 148,500 | 1.30 | 1.32 | 1.26 | 1.26 | 00:00:00 | | 2003-06-23 | 174,400 | 1.26 | 1.29 | 1.22 | 1.23 | 00:00:00 | | 2003-06-24 | 40,900 | 1.21 | 1.22 | 1.17 | 1.17 | 00:00:00 | | 2003-06-25 | 23,300 | 1.20 | 1.24 | 1.18 | 1.18 | 00:00:00 | | 2003-06-26 | 23,500 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2003-06-27 | 26,300 | 1.23 | 1.23 | 1.18 | 1.20 | 00:00:00 | | 2003-06-30 | 34,800 | 1.16 | 1.25 | 1.16 | 1.17 | 00:00:00 | | 2003-07-02 | 46,800 | 1.23 | 1.23 | 1.18 | 1.18 | 00:00:00 | | 2003-07-03 | 45,500 | 1.21 | 1.21 | 1.17 | 1.20 | 00:00:00 | | 2003-07-04 | 16,700 | 1.20 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2003-07-07 | 36,400 | 1.30 | 1.32 | 1.25 | 1.30 | 00:00:00 | | 2003-07-08 | 29,800 | 1.31 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2003-07-09 | 7,000 | 1.28 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2003-07-10 | 14,700 | 1.28 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2003-07-11 | 37,200 | 1.25 | 1.34 | 1.25 | 1.26 | 00:00:00 | | 2003-07-14 | 17,300 | 1.26 | 1.31 | 1.25 | 1.25 | 00:00:00 | | 2003-07-15 | 48,200 | 1.21 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2003-07-16 | 89,000 | 1.18 | 1.32 | 1.15 | 1.27 | 00:00:00 | | 2003-07-17 | 120,400 | 1.40 | 1.40 | 1.31 | 1.36 | 00:00:00 | | 2003-07-18 | 57,000 | 1.38 | 1.38 | 1.31 | 1.36 | 00:00:00 | | 2003-07-21 | 136,300 | 1.39 | 1.43 | 1.38 | 1.40 | 00:00:00 | | 2003-07-22 | 26,100 | 1.41 | 1.41 | 1.37 | 1.39 | 00:00:00 | | 2003-07-23 | 1,131,700 | 1.43 | 1.47 | 1.35 | 1.36 | 00:00:00 | | 2003-07-24 | 76,700 | 1.40 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2003-07-25 | 88,600 | 1.48 | 1.50 | 1.44 | 1.48 | 00:00:00 | | 2003-07-28 | 48,400 | 1.49 | 1.49 | 1.42 | 1.46 | 00:00:00 | | 2003-07-29 | 45,100 | 1.45 | 1.45 | 1.37 | 1.38 | 00:00:00 | | 2003-07-30 | 20,000 | 1.39 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2003-07-31 | 32,200 | 1.39 | 1.43 | 1.38 | 1.40 | 00:00:00 | | 2003-08-01 | 7,900 | 1.39 | 1.42 | 1.39 | 1.42 | 00:00:00 | | 2003-08-05 | 85,200 | 1.43 | 1.45 | 1.37 | 1.37 | 00:00:00 | | 2003-08-06 | 39,800 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2003-08-07 | 46,200 | 1.43 | 1.43 | 1.37 | 1.40 | 00:00:00 | | 2003-08-08 | 58,500 | 1.37 | 1.44 | 1.36 | 1.42 | 00:00:00 | | 2003-08-11 | 103,200 | 1.44 | 1.44 | 1.36 | 1.38 | 00:00:00 | | 2003-08-12 | 64,100 | 1.40 | 1.42 | 1.39 | 1.39 | 00:00:00 | | 2003-08-13 | 43,000 | 1.40 | 1.43 | 1.38 | 1.42 | 00:00:00 | | 2003-08-14 | 119,000 | 1.38 | 1.45 | 1.37 | 1.38 | 00:00:00 | | 2003-08-15 | 67,700 | 1.43 | 1.45 | 1.42 | 1.42 | 00:00:00 | | 2003-08-18 | 40,700 | 1.42 | 1.43 | 1.40 | 1.42 | 00:00:00 | | 2003-08-19 | 62,000 | 1.42 | 1.42 | 1.38 | 1.39 | 00:00:00 | | 2003-08-20 | 64,200 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2003-08-21 | 165,800 | 1.43 | 1.48 | 1.42 | 1.44 | 00:00:00 | | 2003-08-22 | 45,300 | 1.41 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2003-08-25 | 92,900 | 1.43 | 1.45 | 1.38 | 1.39 | 00:00:00 | | 2003-08-26 | 111,900 | 1.38 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2003-08-27 | 298,600 | 1.45 | 1.45 | 1.40 | 1.43 | 00:00:00 | | 2003-08-28 | 87,700 | 1.41 | 1.43 | 1.41 | 1.43 | 00:00:00 | | 2003-08-29 | 253,300 | 1.43 | 1.49 | 1.43 | 1.46 | 00:00:00 | | 2003-09-02 | 598,200 | 1.47 | 1.50 | 1.42 | 1.49 | 00:00:00 | | 2003-09-03 | 59,600 | 1.48 | 1.49 | 1.43 | 1.43 | 00:00:00 | | 2003-09-04 | 53,900 | 1.43 | 1.45 | 1.41 | 1.43 | 00:00:00 | | 2003-09-05 | 588,200 | 1.44 | 1.64 | 1.44 | 1.58 | 00:00:00 | | 2003-09-08 | 346,300 | 1.62 | 1.64 | 1.54 | 1.62 | 00:00:00 | | 2003-09-09 | 353,700 | 1.64 | 1.74 | 1.64 | 1.72 | 00:00:00 | | 2003-09-10 | 240,400 | 1.74 | 1.74 | 1.67 | 1.72 | 00:00:00 | | 2003-09-11 | 145,600 | 1.72 | 1.80 | 1.70 | 1.75 | 00:00:00 | | 2003-09-12 | 147,800 | 1.78 | 1.80 | 1.68 | 1.68 | 00:00:00 | | 2003-09-15 | 85,100 | 1.68 | 1.77 | 1.62 | 1.65 | 00:00:00 | | 2003-09-16 | 358,000 | 1.65 | 1.75 | 1.65 | 1.74 | 00:00:00 | | 2003-09-17 | 120,700 | 1.74 | 1.74 | 1.68 | 1.72 | 00:00:00 | | 2003-09-18 | 157,800 | 1.70 | 1.77 | 1.65 | 1.70 | 00:00:00 | | 2003-09-19 | 109,600 | 1.71 | 1.78 | 1.71 | 1.77 | 00:00:00 | | 2003-09-22 | 131,800 | 1.80 | 1.84 | 1.75 | 1.84 | 00:00:00 | | 2003-09-23 | 309,800 | 1.84 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2003-09-24 | 166,500 | 1.90 | 1.94 | 1.86 | 1.88 | 00:00:00 | | 2003-09-25 | 83,000 | 1.90 | 1.90 | 1.71 | 1.71 | 00:00:00 | | 2003-09-26 | 262,600 | 1.69 | 1.70 | 1.51 | 1.65 | 00:00:00 | | 2003-09-29 | 138,400 | 1.58 | 1.64 | 1.50 | 1.60 | 00:00:00 | | 2003-09-30 | 108,400 | 1.60 | 1.60 | 1.53 | 1.54 | 00:00:00 | | 2003-10-01 | 51,900 | 1.52 | 1.58 | 1.51 | 1.54 | 00:00:00 | | 2003-10-02 | 110,800 | 1.55 | 1.59 | 1.50 | 1.58 | 00:00:00 | | 2003-10-03 | 88,200 | 1.59 | 1.65 | 1.35 | 1.58 | 00:00:00 | | 2003-10-06 | 49,500 | 1.54 | 1.70 | 1.54 | 1.70 | 00:00:00 | | 2003-10-07 | 62,200 | 1.69 | 1.74 | 1.66 | 1.70 | 00:00:00 | | 2003-10-08 | 64,300 | 1.68 | 1.73 | 1.66 | 1.70 | 00:00:00 | | 2003-10-09 | 43,800 | 1.69 | 1.70 | 1.51 | 1.60 | 00:00:00 | | 2003-10-10 | 40,600 | 1.60 | 1.68 | 1.60 | 1.60 | 00:00:00 | | 2003-10-14 | 51,300 | 1.62 | 1.62 | 1.60 | 1.62 | 00:00:00 | | 2003-10-15 | 240,000 | 1.60 | 1.60 | 1.48 | 1.60 | 00:00:00 | | 2003-10-16 | 253,000 | 1.55 | 1.55 | 1.46 | 1.50 | 00:00:00 | | 2003-10-17 | 299,600 | 1.47 | 1.49 | 1.43 | 1.43 | 00:00:00 | | 2003-10-20 | 511,200 | 1.30 | 1.45 | 1.25 | 1.41 | 00:00:00 | | 2003-10-21 | 738,900 | 1.47 | 1.77 | 1.43 | 1.70 | 00:00:00 | | 2003-10-22 | 940,800 | 1.78 | 1.80 | 1.58 | 1.68 | 00:00:00 | | 2003-10-23 | 186,300 | 1.76 | 1.76 | 1.68 | 1.69 | 00:00:00 | | 2003-10-24 | 287,500 | 1.71 | 1.74 | 1.68 | 1.70 | 00:00:00 | | 2003-10-27 | 186,000 | 1.70 | 1.70 | 1.60 | 1.65 | 00:00:00 | | 2003-10-28 | 168,300 | 1.65 | 1.66 | 1.57 | 1.59 | 00:00:00 | | 2003-10-29 | 212,000 | 1.60 | 1.62 | 1.55 | 1.59 | 00:00:00 | | 2003-10-30 | 188,700 | 1.58 | 1.58 | 1.53 | 1.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
