Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Orvana Minerals Corp (OP: ORVMF )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, May 22, 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 (%)
Apr 30, 2015 0.2903 0.2903 0.2903 0 -0.02(-7.16%)
Apr 28, 2015 0.3127 0.3127 0.3127 0 +0.03(+10.42%)
Apr 23, 2015 0.2832 0.2832 0.2832 0 -0.00(-0.98%)
Apr 22, 2015 0.2860 0.2860 0.2860 0.2860 1,466 -0.02(-5.89%)
Apr 21, 2015 0.3039 0.3039 0.3039 0.3039 1,000 +0.01(+3.68%)
Apr 20, 2015 0.2931 0.2931 0.2931 0.2931 700 -0.01(-3.17%)
Apr 16, 2015 0.3027 0.3027 0.3027 0 +0.01(+2.61%)
Apr 14, 2015 0.2950 0.2950 0.2950 0 -0.01(-4.53%)
Apr 08, 2015 0.3090 0.3090 0.3090 0 +0.00(+0.78%)
Apr 07, 2015 0.3066 0.3066 0.3066 0.3066 2,000 +0.02(+6.09%)
Apr 02, 2015 0.2890 0.2890 0.2890 0 -0.02(-7.37%)
Mar 30, 2015 0.3120 0.3120 0.3120 0 -0.01(-2.29%)
Mar 26, 2015 0.3193 0.3193 0.3193 0 +0.01(+3.00%)
Mar 25, 2015 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+2.92%)
Mar 23, 2015 0.3012 0.3012 0.3012 0 +0.01(+3.22%)
Mar 20, 2015 0.2917 0.2918 0.2917 0.2918 9,000 +0.00(+1.50%)
Mar 19, 2015 0.2875 0.2875 0.2875 0.2875 4,000 -0.01(-2.44%)
Mar 18, 2015 0.2947 0.2947 0.2947 0.2947 3,000 +0.02(+8.35%)
Mar 17, 2015 0.2720 0.2720 0.2720 0.2720 4,000 -0.02(-8.42%)
Mar 16, 2015 0.2970 0.2970 0.2970 0.2970 21,000 +0.00(+0.30%)
Mar 13, 2015 0.2810 0.2961 0.2770 0.2961 18,500 +0.02(+5.37%)
Mar 11, 2015 0.2810 0.2810 0.2810 0 -0.03(-8.47%)
Mar 09, 2015 0.3070 0.3070 0.3070 0 -0.00(-0.97%)
Mar 06, 2015 0.3050 0.3100 0.3050 0.3100 15,000 -0.01(-2.18%)
Mar 05, 2015 0.3251 0.3251 0.3169 0.3169 7,500 -0.00(-0.97%)
Mar 04, 2015 0.3100 0.3200 0.3100 0.3200 53,000 +0.01(+3.90%)
Mar 03, 2015 0.3262 0.3262 0.2920 0.3080 116,500 -0.01(-2.59%)
Mar 02, 2015 0.3162 0.3162 0.3162 0.3162 2,000 +0.01(+4.70%)
Feb 27, 2015 0.3038 0.3038 0.3020 0.3020 3,355 +0.00(+1.00%)
Feb 26, 2015 0.3240 0.2990 0.2990 2,800 -0.03(-7.72%)
Feb 24, 2015 0.3240 0.3240 0.3240 0 +0.02(+8.00%)
Feb 23, 2015 0.3000 0.3000 0.3000 0.3000 8,000 -0.01(-3.23%)
Feb 20, 2015 0.3100 0.3100 0.3100 0.3100 14,100 -0.02(-5.49%)
Feb 18, 2015 0.3280 0.3280 0.3280 0 -0.02(-5.48%)
Feb 13, 2015 0.3470 0.3470 0.3470 0 +0.01(+2.06%)
Feb 12, 2015 0.3480 0.3480 0.3400 0.3400 40,000 -0.02(-5.56%)
Feb 10, 2015 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Feb 09, 2015 0.3670 0.3750 0.3640 0.3750 11,100 +0.02(+5.93%)
Feb 06, 2015 0.3550 0.3562 0.3540 0.3540 7,000 -0.02(-4.58%)
Feb 05, 2015 0.3660 0.3790 0.3650 0.3710 10,500 +0.04(+11.98%)
Jan 29, 2015 0.3313 0.3313 0.3313 0 -0.04(-10.84%)
Jan 26, 2015 0.3716 0.3716 0.3716 0 -0.01(-3.03%)
Jan 23, 2015 0.3774 0.3832 0.3635 0.3832 8,600 +0.02(+4.70%)
Jan 22, 2015 0.3660 0.3660 0.3660 0.3660 3,700 -0.01(-3.68%)
Jan 21, 2015 0.3800 0.3800 0.3800 0.3800 2,000 -0.02(-5.71%)
Jan 20, 2015 0.4040 0.4040 0.4030 0.4030 3,000 +0.05(+15.14%)
Jan 16, 2015 0.3500 0.3500 0.3500 0 +0.03(+10.76%)
Jan 14, 2015 0.3160 0.3160 0.3160 0 -0.08(-20.72%)
Jan 13, 2015 0.3986 0 +0.02(+4.35%)
Jan 12, 2015 0.3820 0.3820 0.3820 0.3820 31,500 +0.02(+5.82%)
Jan 09, 2015 0.3610 0.3610 0.3610 0.3610 24,000 +0.01(+2.50%)
Jan 08, 2015 0.3522 0.3522 0.3522 0.3522 3,000 -0.01(-2.22%)
Jan 07, 2015 0.3603 0.3603 0.3600 0.3602 11,400 +0.03(+10.46%)
Jan 06, 2015 0.3261 0.3261 0.3261 0.3261 1,000 +0.00(+0.65%)
Jan 05, 2015 0.3240 0.3240 0.3240 0.3240 2,000 +0.00(+0.93%)
Jan 02, 2015 0.3210 0.3210 0.3210 0.3210 500 +0.03(+8.81%)
Dec 29, 2014 0.2950 0.2950 0.2950 0 -0.00(-0.47%)
Dec 26, 2014 0.2964 0.2964 0.2964 0.2964 10,000 -0.00(-1.20%)
Dec 23, 2014 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Dec 18, 2014 0.3100 0.3100 0.3100 0 +0.05(+17.87%)
Dec 17, 2014 0.2630 0.2630 0.2630 0.2630 5,000 +0.02(+6.82%)
Dec 16, 2014 0.2462 0.2462 4,358 +0.00(+1.74%)
Dec 15, 2014 0.2420 0.2420 0.2420 0.2420 3,000 -0.02(-7.91%)
Dec 12, 2014 0.2390 0.2631 0.2390 0.2628 7,300 -0.04(-12.40%)
Dec 10, 2014 0.3000 0.3000 0.3000 0 +0.03(+12.78%)
Dec 09, 2014 0.2480 0.2747 0.2480 0.2660 68,082 +0.02(+9.47%)
Dec 08, 2014 0.2714 0.2714 0.2430 0.2430 45,000 -0.03(-10.00%)
Dec 05, 2014 0.2600 0.2700 0.2600 0.2700 1,000 +0.01(+3.45%)
Dec 04, 2014 0.2700 0.2700 0.2610 0.2610 2,010 -0.01(-3.33%)
Dec 03, 2014 0.2521 0.2700 0.2521 0.2700 1,620 +0.00(+1.12%)
Dec 02, 2014 0.2670 0.2670 0.2670 0.2670 3,000 +0.01(+5.12%)
Dec 01, 2014 0.2540 0.2540 0.2540 0.2540 2,500 -0.03(-10.56%)
Nov 21, 2014 0.2840 0.2840 0.2840 0 +0.02(+7.38%)
Nov 19, 2014 0.2645 0.2645 0.2645 0 -0.00(-0.58%)
Nov 18, 2014 0.2570 0.2660 0.2550 0.2660 33,767 -0.00(-0.37%)
Nov 17, 2014 0.2670 0.2420 0.2670 11,000 +0.03(+10.33%)
Nov 14, 2014 0.2410 0.2444 0.2410 0.2420 47,389 -0.01(-2.42%)
Nov 13, 2014 0.2480 0.2480 0.2480 0.2480 3,000 +0.01(+4.64%)
Nov 11, 2014 0.2370 0.2370 0.2370 0 +0.00(+0.42%)
Nov 10, 2014 0.2360 0.2360 0.2360 0.2360 17,000 -0.02(-7.45%)
Nov 07, 2014 0.2500 0.2650 0.2500 0.2550 33,900 +0.01(+5.15%)
Nov 05, 2014 0.2425 0.2425 0.2425 0 -0.01(-3.00%)
Nov 04, 2014 0.2500 0.2500 0.2500 0.2500 10,000 -0.03(-12.28%)
Nov 03, 2014 0.2870 0.2890 0.2850 0.2850 9,120 +0.02(+6.74%)
Oct 31, 2014 0.3019 0.3019 0.2670 0.2670 7,260 -0.04(-12.46%)
Oct 29, 2014 0.3050 0.3050 0.3050 0 +0.02(+6.64%)
Oct 28, 2014 0.3050 0.3050 0.2810 0.2860 3,937 -0.01(-1.72%)
Oct 24, 2014 0.2910 0.2910 0.2910 0 +0.01(+1.75%)
Oct 23, 2014 0.2730 0.2860 0.2660 0.2860 12,200 +0.02(+8.13%)
Oct 22, 2014 0.2890 0.2890 0.2645 0.2645 8,000 +0.01(+2.52%)
Oct 20, 2014 0.2540 0.2580 0.2500 0.2580 20,000 +0.01(+4.92%)
Oct 17, 2014 0.2720 0.2720 0.2459 0.2459 2,395 +0.00(+0.41%)
Oct 16, 2014 0.2710 0.2710 0.2449 0.2449 6,280 -0.03(-9.63%)
Oct 15, 2014 0.2710 0.2710 0.2710 0.2710 6,700 -0.03(-8.75%)
Oct 10, 2014 0.2970 0.2970 0.2970 0 -0.00(-0.34%)
Oct 08, 2014 0.2980 0.2980 0.2980 0 +0.01(+2.65%)
Oct 07, 2014 0.2903 0.2903 0.2903 0.2903 4,500 -0.00(-0.31%)
Oct 06, 2014 0.2912 0.2912 0.2912 0.2912 1,500 +0.00(+0.41%)
Oct 03, 2014 0.2900 0.2900 0.2900 0.2900 980 +0.01(+2.58%)
Oct 02, 2014 0.2827 0.2827 0.2827 0.2827 2,000 -0.01(-2.85%)
Oct 01, 2014 0.2920 0.2920 0.2910 0.2910 2,000 +0.02(+7.38%)
Sep 30, 2014 0.2994 0.2994 0.2710 0.2710 9,261 -0.03(-9.09%)
Sep 29, 2014 0.3100 0.3100 0.2981 0.2981 8,860 -0.01(-3.47%)
Sep 26, 2014 0.3099 0.3099 0.3088 0.3088 6,500 +0.00(+0.59%)
Sep 25, 2014 0.3070 0.3070 0.3070 0.3070 3,000 -0.00(-1.03%)
Sep 23, 2014 0.3102 0.3102 0.3102 0 -0.01(-2.15%)
Sep 22, 2014 0.3242 0.3242 0.3170 0.3170 61,500 -0.00(-1.06%)
Sep 19, 2014 0.3204 0.3204 0.3204 0.3204 5,000 -0.03(-7.40%)
Sep 18, 2014 0.3460 0.3460 0.3460 0.3460 1,466 +0.01(+3.59%)
Sep 17, 2014 0.3455 0.3480 0.3340 0.3340 6,800 +0.00(+0.91%)
Sep 16, 2014 0.3360 0.3370 0.3300 0.3310 42,881 -0.01(-2.65%)
Sep 15, 2014 0.3360 0.3400 0.3360 0.3400 28,000 -0.00(-0.23%)
Sep 11, 2014 0.3408 0.3408 0.3408 0 -0.02(-4.80%)
Sep 10, 2014 0.3565 0.3580 0.3565 0.3580 1,750 -0.00(-0.83%)
Sep 09, 2014 0.3610 0.3610 0.3610 0.3610 6,000 -0.01(-2.43%)
Sep 08, 2014 0.3676 0.3700 0.3676 0.3700 6,000 -0.01(-2.63%)
Sep 05, 2014 0.3820 0.3820 0.3800 0.3800 3,500 -0.01(-3.11%)
Sep 04, 2014 0.3700 0.3922 0.3700 0.3922 114,000 +0.01(+3.21%)
Sep 03, 2014 0.3800 0.3800 0.3800 0.3800 500 -0.00(-0.78%)
Sep 02, 2014 0.3875 0.3830 0.3830 15,400 -0.01(-1.72%)
Aug 29, 2014 0.3897 0.3897 0.3897 0 +0.00(+1.22%)
Aug 28, 2014 0.3800 0.3850 0.3747 0.3850 51,111 -0.00(-1.26%)
Aug 27, 2014 0.3710 0.3899 0.3710 0.3899 2,600 +0.01(+2.28%)
Aug 26, 2014 0.3740 0.3890 0.3740 0.3812 23,530 +0.00(+0.32%)
Aug 25, 2014 0.3752 0.3800 0.3700 0.3800 15,100 +0.01(+2.43%)
Aug 22, 2014 0.3740 0.3780 0.3710 0.3710 15,350 +0.00(+0.00%)
Aug 21, 2014 0.3750 0.3810 0.3690 0.3710 26,500 -0.01(-3.64%)
Aug 20, 2014 0.3861 0.3889 0.3760 0.3850 28,500 +0.01(+2.39%)
Aug 19, 2014 0.3770 0.3800 0.3760 0.3760 18,755 -0.01(-3.34%)
Aug 18, 2014 0.3700 0.3770 0.3890 45,750 +0.02(+5.14%)
Aug 15, 2014 0.3909 0.3909 0.3682 0.3700 22,000 -0.01(-1.86%)
Aug 14, 2014 0.3800 0.3950 0.3691 0.3770 147,320 +0.01(+1.89%)
Aug 13, 2014 0.4040 0.4090 0.3420 0.3700 998,755 -0.12(-24.49%)
Aug 12, 2014 0.4790 0.4900 0.4790 0.4900 18,300 +0.04(+8.89%)
Aug 11, 2014 0.4615 0.4620 0.4500 0.4500 30,000 +0.00(+0.02%)
Aug 08, 2014 0.4590 0.4590 0.4590 0.4499 2,200 +0.00(+0.63%)
Aug 07, 2014 0.4640 0.4640 0.4380 0.4471 14,840 -0.01(-1.58%)
Aug 06, 2014 0.4543 0.4543 0.4543 0.4543 1,100 +0.02(+3.72%)
Aug 05, 2014 0.4380 0.4380 0.4380 0.4380 2,000 -0.01(-2.67%)
Aug 04, 2014 0.4500 0.4500 0.4500 0.4500 500 -0.00(-0.20%)
Aug 01, 2014 0.4517 0.4890 0.4500 0.4509 9,900 -0.01(-2.32%)
Jul 31, 2014 0.4430 0.4616 0.4420 0.4616 35,000 +0.01(+1.90%)
Jul 30, 2014 0.4530 0.4530 0.4530 0.4530 7,500 -0.04(-7.81%)
Jul 29, 2014 0.4914 0.4914 0.4914 0.4914 100 -0.00(-0.36%)
Jul 28, 2014 0.4960 0.4960 0.4932 0.4932 4,215 +0.02(+4.05%)
Jul 25, 2014 0.4767 0.4767 0.4740 0.4740 3,000 -0.04(-6.88%)
Jul 22, 2014 0.5090 0.5090 0.5090 0 +0.00(+0.39%)
Jul 18, 2014 0.5070 0.5070 0.5070 0 -0.01(-1.55%)
Jul 17, 2014 0.5160 0.5170 0.5150 0.5150 4,000 +0.03(+5.90%)
Jul 16, 2014 0.4980 0.4980 0.4863 0.4863 7,000 -0.02(-3.68%)
Jul 15, 2014 0.5149 0.5149 0.4800 0.5049 8,000 +0.01(+1.34%)
Jul 14, 2014 0.4810 0.5080 0.4810 0.4982 16,108 -0.00(-0.36%)
Jul 11, 2014 0.5010 0.5190 0.5000 0.5000 3,700 -0.02(-2.91%)
Jul 10, 2014 0.5010 0.5150 0.5010 0.5150 9,250 +0.01(+2.45%)
Jul 09, 2014 0.5027 0.5027 0.5027 0.5027 1,733 +0.02(+4.08%)
Jul 08, 2014 0.4830 0.4830 0.4830 0.4830 1,126 -0.01(-1.23%)
Jul 07, 2014 0.4830 0.4900 0.4830 0.4890 42,650 -0.01(-1.95%)
Jul 03, 2014 0.4987 0.4987 0.4987 0 -0.01(-2.22%)
Jul 02, 2014 0.5189 0.5210 0.5100 0.5100 155,500 +0.01(+2.00%)
Jul 01, 2014 0.5000 0.5000 0.5000 0.5000 500 -0.02(-3.10%)
Jun 30, 2014 0.4910 0.5160 0.4910 0.5160 3,267 +0.00(+0.78%)
Jun 27, 2014 0.5120 0.5120 0.5120 0.5120 1,000 +0.02(+3.23%)
Jun 26, 2014 0.4960 0.4960 0.4960 0.4960 1,004 -0.00(-0.40%)
Jun 25, 2014 0.4980 0.4980 0.4980 0.4980 200 -0.00(-0.20%)
Jun 24, 2014 0.5000 0.5000 0.4969 0.4990 6,200 +0.02(+3.68%)
Jun 23, 2014 0.5248 0.5248 0.4813 0.4813 36,000 -0.06(-10.71%)
Jun 19, 2014 0.5390 0.5390 0.5390 0 +0.06(+13.24%)
Jun 18, 2014 0.4500 0.4760 0.4500 0.4760 14,248 +0.03(+5.78%)
Jun 17, 2014 0.4487 0.4500 0.4487 0.4500 2,000 -0.02(-3.23%)
Jun 16, 2014 0.4650 0.4650 0.4650 0.4650 500 +0.02(+3.56%)
Jun 11, 2014 0.4490 0.4490 0.4490 0 +0.02(+4.42%)
Jun 10, 2014 0.4300 0.4300 0.4300 0.4300 5,000 +0.02(+4.88%)
Jun 05, 2014 0.4100 0.4100 0.4100 0.4100 0 -0.01(-1.91%)
Jun 04, 2014 0.4300 0.4300 0.4180 0.4180 5,200 -0.01(-2.79%)
Jun 03, 2014 0.4220 0.4300 0.4200 0.4300 19,500 -0.02(-3.48%)
Jun 02, 2014 0.4455 0.4455 0.4455 0.4455 500 +0.01(+1.95%)
May 29, 2014 0.4370 0.4370 0.4370 0.4370 13,500 +0.01(+1.58%)
May 28, 2014 0.4430 0.4430 0.4300 0.4302 19,500 -0.02(-3.54%)
May 27, 2014 0.4500 0.4500 0.4460 0.4460 41,500 -0.00(-0.89%)
May 23, 2014 0.4500 0.4500 0.4500 0 -0.01(-1.32%)
May 22, 2014 0.4560 0.4560 0.4560 0.4560 2,000 -0.02(-4.60%)
May 21, 2014 0.4714 0.4780 0.4250 0.4780 16,950 -0.01(-2.45%)
May 20, 2014 0.5090 0.5090 0.4800 0.4900 17,150 -0.04(-7.55%)
May 16, 2014 0.5300 0.5300 0.5300 0.5300 0 -0.01(-0.93%)
May 15, 2014 0.5480 0.5480 0.5350 0.5350 1,900 -0.01(-2.01%)
May 14, 2014 0.5450 0.5527 0.5450 0.5460 13,000 +0.00(+0.44%)
May 13, 2014 0.5400 0.5436 0.5250 0.5436 52,600 -0.00(-0.24%)
May 12, 2014 0.5449 0.5500 0.5449 0.5449 6,000 -0.00(-0.57%)
May 08, 2014 0.5480 0.5480 0.5480 0 -0.04(-7.59%)
May 06, 2014 0.5930 0.5930 0.5930 0.5930 0 +0.01(+2.07%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.