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 )

0.2500 -0.0300 (-10.71%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 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 (%)
Nov 28, 2024 0.2800 0.2850 0.2500 0.2500 195,685 -0.03(-10.71%)
Nov 27, 2024 0.3100 0.3100 0.2800 0.2800 25,150 -0.01(-3.45%)
Nov 26, 2024 0.2800 0.3000 0.2800 0.2900 24,760 -0.02(-4.92%)
Nov 25, 2024 0.3100 0.3100 0.2900 0.3050 59,809 -0.01(-1.61%)
Nov 22, 2024 0.3300 0.3300 0.3000 0.3100 111,587 -0.03(-7.46%)
Nov 21, 2024 0.3400 0.3400 0.3350 0.3350 3,730 +0.00(+0.00%)
Nov 20, 2024 0.3350 0.3450 0.3200 0.3350 16,180 -0.01(-2.90%)
Nov 19, 2024 0.3450 0.3450 0.3450 0.3450 2,300 -0.02(-5.48%)
Nov 18, 2024 0.3400 0.3650 0.3400 0.3650 15,300 +0.02(+7.35%)
Nov 15, 2024 0.3550 0.3600 0.3200 0.3400 64,882 +0.01(+1.49%)
Nov 14, 2024 0.3700 0.3700 0.3100 0.3350 94,748 -0.03(-9.46%)
Nov 13, 2024 0.3800 0.3800 0.3600 0.3700 8,341 +0.01(+2.78%)
Nov 12, 2024 0.3800 0.3800 0.3600 0.3600 45,135 -0.03(-7.69%)
Nov 11, 2024 0.3850 0.3950 0.3850 0.3900 25,380 +0.01(+1.30%)
Nov 08, 2024 0.3900 0.4000 0.3800 0.3850 16,587 -0.02(-4.94%)
Nov 07, 2024 0.4100 0.4100 0.4050 0.4050 5,821 +0.00(+0.00%)
Nov 06, 2024 0.4050 0.4050 0.4050 0.4050 16,503 -0.01(-3.57%)
Nov 05, 2024 0.4100 0.4200 0.4100 0.4200 73,381 +0.01(+2.44%)
Nov 04, 2024 0.4150 0.4200 0.4100 0.4100 11,406 +0.00(+1.23%)
Nov 01, 2024 0.4150 0.4200 0.4050 0.4050 23,041 +0.01(+1.25%)
Oct 31, 2024 0.4300 0.4300 0.4000 0.4000 32,061 -0.02(-5.88%)
Oct 30, 2024 0.4100 0.4300 0.4100 0.4250 137,425 +0.02(+4.94%)
Oct 29, 2024 0.4100 0.4100 0.4000 0.4050 47,590 -0.00(-1.22%)
Oct 28, 2024 0.4000 0.4300 0.4000 0.4100 109,444 +0.01(+2.50%)
Oct 25, 2024 0.4000 0.4100 0.4000 0.4000 27,281 +0.00(+0.00%)
Oct 24, 2024 0.4000 0.4000 0.4000 0.4000 5,823 +0.01(+2.56%)
Oct 23, 2024 0.3850 0.3900 0.3800 0.3900 17,622 +0.01(+1.30%)
Oct 22, 2024 0.3800 0.3850 0.3800 0.3850 10,639 +0.01(+1.32%)
Oct 21, 2024 0.4150 0.4200 0.3700 0.3800 57,025 -0.03(-7.32%)
Oct 18, 2024 0.4100 0.4100 0.4100 0.4100 8,096 +0.01(+3.80%)
Oct 17, 2024 0.4000 0.4000 0.3950 0.3950 5,400 +0.00(+0.00%)
Oct 16, 2024 0.4000 0.4050 0.3900 0.3950 31,000 -0.01(-1.25%)
Oct 15, 2024 0.4000 0.4000 0.3950 0.4000 42,000 +0.00(+0.00%)
Oct 11, 2024 0.4000 0 -0.01(-2.44%)
Oct 10, 2024 0.3800 0.4100 0.3800 0.4100 92,300 +0.03(+9.33%)
Oct 09, 2024 0.3700 0.3750 0.3700 0.3750 58,600 +0.01(+1.35%)
Oct 08, 2024 0.3750 0.3800 0.3600 0.3700 37,702 -0.01(-2.63%)
Oct 07, 2024 0.3800 0.3850 0.3550 0.3800 19,755 +0.01(+1.33%)
Oct 04, 2024 0.3950 0.3950 0.3700 0.3750 66,243 -0.02(-5.06%)
Oct 03, 2024 0.3950 0.4000 0.3950 0.3950 6,500 -0.01(-3.66%)
Oct 02, 2024 0.4000 0.4200 0.4000 0.4100 24,007 +0.01(+2.50%)
Oct 01, 2024 0.4100 0.4100 0.4000 0.4000 24,000 -0.01(-1.84%)
Sep 30, 2024 0.4050 0.4100 0.4050 0.4075 16,000 +0.01(+1.87%)
Sep 27, 2024 0.4150 0.4250 0.4000 0.4000 52,000 -0.01(-3.61%)
Sep 26, 2024 0.3550 0.4150 0.3550 0.4150 164,494 -0.01(-2.35%)
Sep 25, 2024 0.4250 0.4250 0.4150 0.4250 99,471 +0.00(+0.00%)
Sep 24, 2024 0.4200 0.4250 0.4200 0.4250 64,115 +0.01(+1.19%)
Sep 23, 2024 0.4150 0.4300 0.4150 0.4200 41,700 -0.01(-2.33%)
Sep 20, 2024 0.4000 0.4300 0.4000 0.4300 130,268 +0.02(+4.88%)
Sep 19, 2024 0.3950 0.4100 0.3850 0.4100 102,791 +0.01(+2.50%)
Sep 18, 2024 0.3950 0.4100 0.3950 0.4000 63,298 +0.01(+2.56%)
Sep 17, 2024 0.3850 0.3900 0.3850 0.3900 10,688 -0.01(-2.50%)
Sep 16, 2024 0.3800 0.4000 0.3800 0.4000 136,143 +0.02(+5.26%)
Sep 13, 2024 0.3400 0.3800 0.3400 0.3800 317,613 +0.05(+16.92%)
Sep 12, 2024 0.2850 0.3250 0.2850 0.3250 92,080 +0.02(+6.56%)
Sep 11, 2024 0.3000 0.3050 0.2400 0.3050 87,790 -0.01(-1.61%)
Sep 10, 2024 0.3100 0.3100 0.2950 0.3100 23,500 +0.01(+3.33%)
Sep 09, 2024 0.2950 0.3000 0.2950 0.3000 6,000 +0.01(+1.69%)
Sep 06, 2024 0.3000 0.3000 0.2950 0.2950 46,400 -0.01(-3.28%)
Sep 05, 2024 0.3100 0.3100 0.3000 0.3050 30,599 +0.00(+0.00%)
Sep 04, 2024 0.3200 0.3200 0.3050 0.3050 21,760 -0.02(-6.15%)
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.