Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orvana Minerals Corp (TSX: ORV )

0.2150 -0.0100 (-4.44%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.2300 0.2400 0.2300 0.2350 48,096 +0.01(+4.44%)
Jan 30, 2017 0.2200 0.2400 0.2200 0.2250 83,650 -0.01(-2.17%)
Jan 27, 2017 0.2250 0.2300 0.2200 0.2300 109,500 +0.01(+4.55%)
Jan 26, 2017 0.2100 0.2200 0.2100 0.2200 47,882 +0.00(+0.00%)
Jan 25, 2017 0.2150 0.2200 0.2050 0.2200 53,150 +0.00(+0.00%)
Jan 24, 2017 0.2100 0.2200 0.2100 0.2200 323,000 +0.00(+0.00%)
Jan 23, 2017 0.2200 0.2250 0.2150 0.2200 130,445 +0.01(+2.33%)
Jan 20, 2017 0.2250 0.2250 0.2150 0.2150 147,250 -0.02(-6.52%)
Jan 19, 2017 0.2200 0.2300 0.2200 0.2300 62,677 +0.00(+0.00%)
Jan 18, 2017 0.2300 0.2300 0.2250 0.2300 169,996 +0.01(+2.22%)
Jan 17, 2017 0.2400 0.2450 0.2250 0.2250 348,650 -0.01(-6.25%)
Jan 16, 2017 0.2500 0.2500 0.2300 0.2400 37,000 -0.01(-2.04%)
Jan 13, 2017 0.2450 0.2450 0.2300 0.2450 67,500 +0.00(+0.00%)
Jan 12, 2017 0.2400 0.2450 0.2400 0.2450 79,430 +0.01(+4.26%)
Jan 11, 2017 0.2400 0.2400 0.2300 0.2350 100,000 -0.01(-2.08%)
Jan 10, 2017 0.2300 0.2400 0.2300 0.2400 83,200 +0.01(+2.13%)
Jan 09, 2017 0.2300 0.2400 0.2300 0.2350 61,400 +0.00(+0.00%)
Jan 06, 2017 0.2350 0.2350 0.2300 0.2350 97,850 -0.01(-2.08%)
Jan 05, 2017 0.2350 0.2450 0.2300 0.2400 90,500 +0.01(+4.35%)
Jan 04, 2017 0.2400 0.2400 0.2300 0.2300 91,500 -0.00(-2.13%)
Jan 03, 2017 0.2300 0.2400 0.2300 0.2350 19,500 +0.00(+0.00%)
Dec 30, 2016 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Dec 29, 2016 0.2250 0.2450 0.2250 0.2450 53,000 +0.01(+4.26%)
Dec 28, 2016 0.2400 0.2400 0.2300 0.2350 24,611 +0.00(+0.00%)
Dec 23, 2016 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Dec 22, 2016 0.2200 0.2300 0.2200 0.2300 15,500 +0.00(+0.00%)
Dec 21, 2016 0.2100 0.2300 0.2100 0.2300 20,509 +0.02(+6.98%)
Dec 20, 2016 0.2150 0.2300 0.2050 0.2150 88,400 -0.01(-2.27%)
Dec 19, 2016 0.2050 0.2200 0.2050 0.2200 53,240 +0.01(+4.76%)
Dec 16, 2016 0.2100 0.2200 0.2050 0.2100 112,100 +0.01(+2.44%)
Dec 15, 2016 0.2300 0.2300 0.2050 0.2050 240,509 -0.03(-10.87%)
Dec 14, 2016 0.2300 0.2300 0.2250 0.2300 145,000 +0.02(+9.52%)
Dec 13, 2016 0.2100 0.2250 0.2100 0.2100 37,800 -0.01(-2.33%)
Dec 12, 2016 0.2250 0.2300 0.2150 0.2150 129,700 -0.02(-6.52%)
Dec 09, 2016 0.2250 0.2400 0.2250 0.2300 30,250 -0.01(-4.17%)
Dec 08, 2016 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Dec 07, 2016 0.2250 0.2400 0.2250 0.2400 36,895 +0.00(+0.00%)
Dec 06, 2016 0.2300 0.2400 0.2250 0.2400 32,200 +0.01(+4.35%)
Dec 05, 2016 0.2350 0.2350 0.2200 0.2300 34,300 -0.00(-2.13%)
Dec 02, 2016 0.2400 0.2400 0.2250 0.2350 58,895 +0.00(+2.17%)
Dec 01, 2016 0.2200 0.2300 0.2200 0.2300 7,144 +0.01(+4.55%)
Nov 30, 2016 0.2150 0.2350 0.2150 0.2200 100,072 +0.02(+10.00%)
Nov 29, 2016 0.2150 0.2150 0.2000 0.2000 21,000 -0.01(-6.98%)
Nov 28, 2016 0.2250 0.2250 0.2150 0.2150 19,000 +0.00(+0.00%)
Nov 25, 2016 0.2100 0.2250 0.2100 0.2150 48,000 +0.01(+2.38%)
Nov 24, 2016 0.2100 0.2100 0.2100 0.2100 17,500 -0.01(-2.33%)
Nov 23, 2016 0.2200 0.2200 0.2100 0.2150 133,915 -0.02(-6.52%)
Nov 22, 2016 0.2300 0.2300 0.2200 0.2300 59,220 +0.01(+2.22%)
Nov 21, 2016 0.2250 0.2300 0.2200 0.2250 66,482 -0.01(-2.17%)
Nov 18, 2016 0.2250 0.2350 0.2100 0.2300 80,200 +0.00(+0.00%)
Nov 17, 2016 0.2250 0.2500 0.2250 0.2300 23,350 -0.01(-4.17%)
Nov 16, 2016 0.2350 0.2450 0.2350 0.2400 13,250 +0.01(+2.13%)
Nov 15, 2016 0.2250 0.2550 0.2200 0.2350 82,080 +0.00(+2.17%)
Nov 14, 2016 0.2350 0.2400 0.2200 0.2300 59,870 -0.02(-9.80%)
Nov 11, 2016 0.2350 0.2650 0.2300 0.2550 73,745 +0.01(+2.00%)
Nov 10, 2016 0.2500 0.2600 0.2400 0.2500 160,300 -0.02(-5.66%)
Nov 09, 2016 0.2600 0.2700 0.2500 0.2650 202,350 +0.01(+1.92%)
Nov 08, 2016 0.2400 0.2600 0.2400 0.2600 30,840 +0.01(+4.00%)
Nov 07, 2016 0.2500 0.2600 0.2500 0.2500 36,300 -0.02(-5.66%)
Nov 04, 2016 0.2650 0.2650 0.2550 0.2650 37,500 +0.01(+1.92%)
Nov 03, 2016 0.2650 0.2650 0.2550 0.2600 49,000 -0.01(-1.89%)
Nov 02, 2016 0.2700 0.2700 0.2550 0.2650 91,000 +0.02(+6.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.