|
 ORVANA MINERALS J - [Ticker: ORV.TO] |     | | Última Transacción | 0,140 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,010 (+1,080%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,140 | Mínimo | 0,140 | | Volumen | 15.200 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,225 x 0 - 0,235 x 0 | Yield | | | Cierre Anterior | 0,130 | PER | 0,00% | | Apertura | 0,140 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ORV.TO desde 2000-01-01 hasta 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-07 | 1,30 | 36.400 | 1,32 | 1,25 | 1,30 | 00:00:00 | | 2003-07-08 | 1,30 | 29.800 | 1,31 | 1,29 | 1,31 | 00:00:00 | | 2003-07-09 | 1,28 | 7.000 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2003-07-10 | 1,26 | 14.700 | 1,30 | 1,25 | 1,28 | 00:00:00 | | 2003-07-11 | 1,26 | 37.200 | 1,34 | 1,25 | 1,25 | 00:00:00 | | 2003-07-14 | 1,25 | 17.300 | 1,31 | 1,25 | 1,26 | 00:00:00 | | 2003-07-15 | 1,18 | 48.200 | 1,25 | 1,18 | 1,21 | 00:00:00 | | 2003-07-16 | 1,27 | 89.000 | 1,32 | 1,15 | 1,18 | 00:00:00 | | 2003-07-17 | 1,36 | 120.400 | 1,40 | 1,31 | 1,40 | 00:00:00 | | 2003-07-18 | 1,36 | 57.000 | 1,38 | 1,31 | 1,38 | 00:00:00 | | 2003-07-21 | 1,40 | 136.300 | 1,43 | 1,38 | 1,39 | 00:00:00 | | 2003-07-22 | 1,39 | 26.100 | 1,41 | 1,37 | 1,41 | 00:00:00 | | 2003-07-23 | 1,36 | 1.131.700 | 1,47 | 1,35 | 1,43 | 00:00:00 | | 2003-07-24 | 1,48 | 76.700 | 1,48 | 1,40 | 1,40 | 00:00:00 | | 2003-07-25 | 1,48 | 88.600 | 1,50 | 1,44 | 1,48 | 00:00:00 | | 2003-07-28 | 1,46 | 48.400 | 1,49 | 1,42 | 1,49 | 00:00:00 | | 2003-07-29 | 1,38 | 45.100 | 1,45 | 1,37 | 1,45 | 00:00:00 | | 2003-07-30 | 1,43 | 20.000 | 1,43 | 1,39 | 1,39 | 00:00:00 | | 2003-07-31 | 1,40 | 32.200 | 1,43 | 1,38 | 1,39 | 00:00:00 | | 2003-08-01 | 1,42 | 7.900 | 1,42 | 1,39 | 1,39 | 00:00:00 | | 2003-08-05 | 1,37 | 85.200 | 1,45 | 1,37 | 1,43 | 00:00:00 | | 2003-08-06 | 1,40 | 39.800 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2003-08-07 | 1,40 | 46.200 | 1,43 | 1,37 | 1,43 | 00:00:00 | | 2003-08-08 | 1,42 | 58.500 | 1,44 | 1,36 | 1,37 | 00:00:00 | | 2003-08-11 | 1,38 | 103.200 | 1,44 | 1,36 | 1,44 | 00:00:00 | | 2003-08-12 | 1,39 | 64.100 | 1,42 | 1,39 | 1,40 | 00:00:00 | | 2003-08-13 | 1,42 | 43.000 | 1,43 | 1,38 | 1,40 | 00:00:00 | | 2003-08-14 | 1,38 | 119.000 | 1,45 | 1,37 | 1,38 | 00:00:00 | | 2003-08-15 | 1,42 | 67.700 | 1,45 | 1,42 | 1,43 | 00:00:00 | | 2003-08-18 | 1,42 | 40.700 | 1,43 | 1,40 | 1,42 | 00:00:00 | | 2003-08-19 | 1,39 | 62.000 | 1,42 | 1,38 | 1,42 | 00:00:00 | | 2003-08-20 | 1,42 | 64.200 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2003-08-21 | 1,44 | 165.800 | 1,48 | 1,42 | 1,43 | 00:00:00 | | 2003-08-22 | 1,43 | 45.300 | 1,43 | 1,40 | 1,41 | 00:00:00 | | 2003-08-25 | 1,39 | 92.900 | 1,45 | 1,38 | 1,43 | 00:00:00 | | 2003-08-26 | 1,40 | 111.900 | 1,40 | 1,36 | 1,38 | 00:00:00 | | 2003-08-27 | 1,43 | 298.600 | 1,45 | 1,40 | 1,45 | 00:00:00 | | 2003-08-28 | 1,43 | 87.700 | 1,43 | 1,41 | 1,41 | 00:00:00 | | 2003-08-29 | 1,46 | 253.300 | 1,49 | 1,43 | 1,43 | 00:00:00 | | 2003-09-02 | 1,49 | 598.200 | 1,50 | 1,42 | 1,47 | 00:00:00 | | 2003-09-03 | 1,43 | 59.600 | 1,49 | 1,43 | 1,48 | 00:00:00 | | 2003-09-04 | 1,43 | 53.900 | 1,45 | 1,41 | 1,43 | 00:00:00 | | 2003-09-05 | 1,58 | 588.200 | 1,64 | 1,44 | 1,44 | 00:00:00 | | 2003-09-08 | 1,62 | 346.300 | 1,64 | 1,54 | 1,62 | 00:00:00 | | 2003-09-09 | 1,72 | 353.700 | 1,74 | 1,64 | 1,64 | 00:00:00 | | 2003-09-10 | 1,72 | 240.400 | 1,74 | 1,67 | 1,74 | 00:00:00 | | 2003-09-11 | 1,75 | 145.600 | 1,80 | 1,70 | 1,72 | 00:00:00 | | 2003-09-12 | 1,68 | 147.800 | 1,80 | 1,68 | 1,78 | 00:00:00 | | 2003-09-15 | 1,65 | 85.100 | 1,77 | 1,62 | 1,68 | 00:00:00 | | 2003-09-16 | 1,74 | 358.000 | 1,75 | 1,65 | 1,65 | 00:00:00 | | 2003-09-17 | 1,72 | 120.700 | 1,74 | 1,68 | 1,74 | 00:00:00 | | 2003-09-18 | 1,70 | 157.800 | 1,77 | 1,65 | 1,70 | 00:00:00 | | 2003-09-19 | 1,77 | 109.600 | 1,78 | 1,71 | 1,71 | 00:00:00 | | 2003-09-22 | 1,84 | 131.800 | 1,84 | 1,75 | 1,80 | 00:00:00 | | 2003-09-23 | 1,90 | 309.800 | 1,90 | 1,80 | 1,84 | 00:00:00 | | 2003-09-24 | 1,88 | 166.500 | 1,94 | 1,86 | 1,90 | 00:00:00 | | 2003-09-25 | 1,71 | 83.000 | 1,90 | 1,71 | 1,90 | 00:00:00 | | 2003-09-26 | 1,65 | 262.600 | 1,70 | 1,51 | 1,69 | 00:00:00 | | 2003-09-29 | 1,60 | 138.400 | 1,64 | 1,50 | 1,58 | 00:00:00 | | 2003-09-30 | 1,54 | 108.400 | 1,60 | 1,53 | 1,60 | 00:00:00 | | 2003-10-01 | 1,54 | 51.900 | 1,58 | 1,51 | 1,52 | 00:00:00 | | 2003-10-02 | 1,58 | 110.800 | 1,59 | 1,50 | 1,55 | 00:00:00 | | 2003-10-03 | 1,58 | 88.200 | 1,65 | 1,35 | 1,59 | 00:00:00 | | 2003-10-06 | 1,70 | 49.500 | 1,70 | 1,54 | 1,54 | 00:00:00 | | 2003-10-07 | 1,70 | 62.200 | 1,74 | 1,66 | 1,69 | 00:00:00 | | 2003-10-08 | 1,70 | 64.300 | 1,73 | 1,66 | 1,68 | 00:00:00 | | 2003-10-09 | 1,60 | 43.800 | 1,70 | 1,51 | 1,69 | 00:00:00 | | 2003-10-10 | 1,60 | 40.600 | 1,68 | 1,60 | 1,60 | 00:00:00 | | 2003-10-14 | 1,62 | 51.300 | 1,62 | 1,60 | 1,62 | 00:00:00 | | 2003-10-15 | 1,60 | 240.000 | 1,60 | 1,48 | 1,60 | 00:00:00 | | 2003-10-16 | 1,50 | 253.000 | 1,55 | 1,46 | 1,55 | 00:00:00 | | 2003-10-17 | 1,43 | 299.600 | 1,49 | 1,43 | 1,47 | 00:00:00 | | 2003-10-20 | 1,41 | 511.200 | 1,45 | 1,25 | 1,30 | 00:00:00 | | 2003-10-21 | 1,70 | 738.900 | 1,77 | 1,43 | 1,47 | 00:00:00 | | 2003-10-22 | 1,68 | 940.800 | 1,80 | 1,58 | 1,78 | 00:00:00 | | 2003-10-23 | 1,69 | 186.300 | 1,76 | 1,68 | 1,76 | 00:00:00 | | 2003-10-24 | 1,70 | 287.500 | 1,74 | 1,68 | 1,71 | 00:00:00 | | 2003-10-27 | 1,65 | 186.000 | 1,70 | 1,60 | 1,70 | 00:00:00 | | 2003-10-28 | 1,59 | 168.300 | 1,66 | 1,57 | 1,65 | 00:00:00 | | 2003-10-29 | 1,59 | 212.000 | 1,62 | 1,55 | 1,60 | 00:00:00 | | 2003-10-30 | 1,56 | 188.700 | 1,58 | 1,53 | 1,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
