Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchid Ventures Inc (OP: ORVRF )

N/A UNCHANGED
Last Price Updated: 11:16 AM EST, Jan 4, 2023 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, 2020 0.0159 0.0159 0.0159 0.0159 100 +0.00(+0.63%)
Apr 29, 2020 0.0134 0.0158 0.0134 0.0158 15,440 +0.00(+0.64%)
Apr 27, 2020 0.0157 0.0157 0.0157 0 -0.00(-3.09%)
Apr 24, 2020 0.0162 0.0162 0.0162 0.0162 8,000 +0.00(+20.90%)
Apr 23, 2020 0.0134 0.0180 0.0134 0.0134 10,400 -0.01(-33.00%)
Apr 21, 2020 0.0200 0.0200 0.0200 0 +0.00(+3.09%)
Apr 20, 2020 0.0194 0.0194 0.0194 0.0194 5,000 +0.00(+4.86%)
Apr 17, 2020 0.0185 0.0185 0.0185 0.0185 5,000 +0.00(+0.00%)
Apr 16, 2020 0.0157 0.0185 0.0157 0.0185 20,000 -0.00(-4.64%)
Apr 15, 2020 0.0193 0.0194 0.0133 0.0194 3,250 +0.01(+84.76%)
Apr 14, 2020 0.0144 0.0144 0.0105 0.0105 35,000 -0.01(-44.15%)
Apr 13, 2020 0.0180 0.0188 0.0165 0.0188 69,024 -0.00(-3.59%)
Apr 09, 2020 0.0165 0.0195 0.0165 0.0195 11,100 +0.00(+0.52%)
Apr 08, 2020 0.0194 0.0194 0.0194 0.0194 10,010 +0.00(+3.19%)
Apr 07, 2020 0.0180 0.0188 0.0180 0.0188 10,250 +0.00(+13.94%)
Apr 06, 2020 0.0140 0.0165 0.0140 0.0165 9,300 -0.00(-1.20%)
Apr 03, 2020 0.0167 0.0195 0.0165 0.0167 84,100 -0.00(-13.47%)
Apr 02, 2020 0.0195 0.0207 0.0167 0.0193 169,400 +0.00(+2.66%)
Apr 01, 2020 0.0188 0.0188 0.0188 75 +0.00(+0.00%)
Mar 31, 2020 0.0188 0.0188 0.0188 0.0188 10,038 +0.01(+49.21%)
Mar 30, 2020 0.0126 0.0126 0.0126 0.0126 155 -0.00(-3.08%)
Mar 27, 2020 0.0130 0.0130 0.0130 0.0130 500 +0.00(+3.17%)
Mar 26, 2020 0.0194 0.0194 0.0126 0.0126 2,642 -0.01(-30.39%)
Mar 25, 2020 0.0181 0.0181 0.0181 25 +0.00(+0.00%)
Mar 24, 2020 0.0145 0.0181 0.0141 0.0181 166,330 +0.00(+19.08%)
Mar 23, 2020 0.0152 0.0152 0.0120 0.0152 100,200 +0.00(+0.66%)
Mar 20, 2020 0.0151 0.0151 0.0151 0.0151 500 +0.01(+67.78%)
Mar 18, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 17, 2020 0.0156 0.0156 0.0090 0.0090 5,339 -0.00(-25.00%)
Mar 16, 2020 0.0001 0.0120 0.0001 0.0120 178,102 -0.00(-23.08%)
Mar 13, 2020 0.0089 0.0156 0.0089 0.0156 500 +0.00(+19.08%)
Mar 12, 2020 0.0131 0.0184 0.0131 0.0131 16,000 -0.01(-34.50%)
Mar 11, 2020 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Mar 10, 2020 0.0200 0.0200 0.0200 0.0200 26,000 -0.00(-1.48%)
Mar 06, 2020 0.0203 0.0203 0.0203 0 +0.01(+50.37%)
Mar 05, 2020 0.0142 0.0144 0.0135 0.0135 68,000 -0.01(-52.46%)
Mar 04, 2020 0.0282 0.0300 0.0282 0.0284 80,000 +0.00(+13.60%)
Mar 02, 2020 0.0250 0.0250 0.0250 0 +0.01(+82.48%)
Feb 27, 2020 0.0137 0.0137 0.0137 0 -0.00(-19.41%)
Feb 25, 2020 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Feb 13, 2020 0.0170 0.0170 0.0170 0 +0.00(+1.19%)
Feb 10, 2020 0.0168 0.0168 0.0168 0 -0.00(-16.00%)
Feb 07, 2020 0.0199 0.0200 0.0199 0.0200 17,000 +0.00(+16.96%)
Feb 06, 2020 0.0136 0.0171 0.0136 0.0171 16,000 +0.00(+0.00%)
Feb 04, 2020 0.0171 0.0171 0.0171 0 -0.00(-16.99%)
Feb 03, 2020 0.0200 0.0206 0.0200 0.0206 19,259 +0.00(+3.00%)
Jan 31, 2020 0.0200 0.0200 0.0200 35 +0.00(+0.00%)
Jan 30, 2020 0.0200 0.0200 0.0200 0.0200 7,500 -0.00(-4.76%)
Jan 29, 2020 0.0210 0.0210 0.0210 0.0210 7,201 -0.01(-23.36%)
Jan 28, 2020 0.0248 0.0274 0.0246 0.0274 40,500 +0.00(+18.10%)
Jan 24, 2020 0.0232 0.0232 0.0232 0 +0.00(+9.95%)
Jan 23, 2020 0.0248 0.0248 0.0211 0.0211 35,000 -0.00(-15.26%)
Jan 22, 2020 0.0249 0.0249 0.0249 0.0249 100 +0.00(+17.45%)
Jan 21, 2020 0.0330 0.0330 0.0212 0.0212 50,200 -0.00(-15.20%)
Jan 17, 2020 0.0250 0.0250 0.0250 0.0250 2,500 -0.00(-7.41%)
Jan 16, 2020 0.0174 0.0270 0.0174 0.0270 10,000 +0.00(+8.43%)
Jan 14, 2020 0.0249 0.0249 0.0249 0 -0.00(-14.14%)
Jan 09, 2020 0.0290 0.0290 0.0290 0 -0.00(-12.39%)
Jan 07, 2020 0.0331 0.0331 0.0331 0 -0.00(-0.30%)
Jan 06, 2020 0.0332 0.0332 0.0332 50 +0.00(+0.00%)
Jan 02, 2020 0.0332 0.0332 0.0332 0 +0.00(+14.09%)
Dec 31, 2019 0.0291 0.0291 0.0291 0.0291 34,000 +0.00(+6.20%)
Dec 30, 2019 0.0274 0.0274 0.0274 0.0274 5,000 +0.01(+30.48%)
Dec 27, 2019 0.0210 0.0315 0.0210 0.0210 19,400 -0.00(-14.98%)
Dec 23, 2019 0.0247 0.0247 0.0247 0 +0.00(+15.96%)
Dec 20, 2019 0.0235 0.0235 0.0213 0.0213 25,900 -0.00(-14.46%)
Dec 19, 2019 0.0250 0.0250 0.0240 0.0249 21,000 -0.01(-24.09%)
Dec 17, 2019 0.0328 0.0328 0.0328 0 +0.01(+33.33%)
Dec 10, 2019 0.0246 0.0246 0.0246 0 -0.01(-23.12%)
Dec 09, 2019 0.0320 0.0320 0.0320 0.0320 2,500 -0.00(-2.44%)
Dec 04, 2019 0.0328 0.0328 0.0328 0 -0.01(-17.17%)
Dec 02, 2019 0.0396 0.0396 0.0396 0 +0.00(+9.39%)
Nov 29, 2019 0.0362 0.0362 0.0362 0.0362 300 -0.01(-22.48%)
Nov 27, 2019 0.0382 0.0467 0.0382 0.0467 9,000 +0.01(+36.95%)
Nov 25, 2019 0.0341 0.0341 0.0341 0 +0.00(+0.00%)
Nov 22, 2019 0.0300 0.0406 0.0300 0.0341 19,500 +0.00(+6.56%)
Nov 20, 2019 0.0320 0.0320 0.0320 0 +0.01(+33.33%)
Nov 19, 2019 0.0380 0.0380 0.0240 0.0240 7,000 -0.00(-12.09%)
Nov 18, 2019 0.0215 0.0309 0.0215 0.0273 13,625 -0.01(-22.00%)
Nov 15, 2019 0.0280 0.0350 0.0215 0.0350 22,900 +0.00(+7.36%)
Nov 14, 2019 0.0326 0.0326 0.0326 0.0326 3,000 +0.01(+50.23%)
Nov 13, 2019 0.0217 0.0217 0.0217 0.0217 700 -0.02(-45.61%)
Nov 11, 2019 0.0399 0.0399 0.0399 0 +0.01(+39.51%)
Nov 08, 2019 0.0446 0.0446 0.0286 0.0286 14,200 -0.02(-36.02%)
Nov 07, 2019 0.0447 0.0447 0.0447 0.0447 2,000 +0.01(+27.71%)
Nov 06, 2019 0.0400 0.0400 0.0281 0.0350 25,850 -0.00(-3.05%)
Nov 05, 2019 0.0361 0.0361 0.0361 0.0361 182 -0.01(-19.42%)
Nov 04, 2019 0.0448 0.0448 0.0448 0.0448 10,000 +0.00(+0.00%)
Nov 01, 2019 0.0448 0.0448 0.0448 0.0448 5,000 +0.01(+15.17%)
Oct 31, 2019 0.0389 0.0389 0.0389 0.0389 10,000 -0.01(-20.45%)
Oct 30, 2019 0.0489 0.0489 0.0489 0.0489 5,000 -0.00(-1.41%)
Oct 29, 2019 0.0391 0.0496 0.0391 0.0496 12,000 +0.00(+9.98%)
Oct 25, 2019 0.0451 0.0451 0.0451 0 +0.00(+7.89%)
Oct 24, 2019 0.0460 0.0470 0.0256 0.0418 439,200 +0.01(+23.30%)
Oct 23, 2019 0.0339 0.0339 0.0339 0.0339 5,000 -0.02(-30.96%)
Oct 22, 2019 0.0452 0.0497 0.0439 0.0491 140,900 -0.00(-0.41%)
Oct 21, 2019 0.0613 0.0613 0.0451 0.0493 34,974 -0.01(-16.44%)
Oct 18, 2019 0.0591 0.0611 0.0590 0.0590 25,500 -0.00(-5.90%)
Oct 17, 2019 0.0551 0.0627 0.0551 0.0627 6,000 +0.01(+13.79%)
Oct 16, 2019 0.0551 0.0626 0.0551 0.0551 16,500 -0.01(-10.84%)
Oct 15, 2019 0.0587 0.0618 0.0550 0.0618 243,588 -0.03(-31.33%)
Oct 14, 2019 0.1214 0.1214 0.0900 0.0900 1,700 +0.04(+71.43%)
Oct 11, 2019 0.0525 0.0525 0.0525 25,000 +0.00(+0.00%)
Oct 10, 2019 0.0621 0.0652 0.0525 0.0525 296,233 -0.01(-16.67%)
Oct 09, 2019 0.0696 0.0696 0.0630 0.0630 112,285 -0.02(-21.25%)
Oct 08, 2019 0.0800 0.0800 0.0587 0.0800 20,261 +0.00(+3.76%)
Oct 07, 2019 0.0771 0.0802 0.0771 0.0771 3,750 +0.01(+8.13%)
Oct 04, 2019 0.0791 0.0791 0.0713 0.0713 2,900 -0.01(-15.02%)
Oct 03, 2019 0.0850 0.0850 0.0839 0.0839 1,000 +0.01(+10.83%)
Oct 02, 2019 0.0757 0.0757 0.0757 0.0757 300 -0.00(-1.43%)
Oct 01, 2019 0.0848 0.0848 0.0720 0.0768 15,244 -0.00(-4.00%)
Sep 30, 2019 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+3.90%)
Sep 27, 2019 0.0800 0.0800 0.0656 0.0770 56,800 -0.01(-11.49%)
Sep 26, 2019 0.0885 0.0885 0.0870 0.0870 12,500 +0.01(+12.55%)
Sep 24, 2019 0.0773 0.0773 0.0773 0 -0.01(-14.59%)
Sep 23, 2019 0.0924 0.0924 0.0905 0.0905 14,824 +0.00(+4.26%)
Sep 20, 2019 0.0839 0.0902 0.0741 0.0868 17,100 -0.00(-3.56%)
Sep 19, 2019 0.0765 0.0925 0.0744 0.0900 216,250 +0.02(+22.45%)
Sep 18, 2019 0.0774 0.0782 0.0629 0.0735 67,484 +0.01(+9.70%)
Sep 17, 2019 0.0697 0.0800 0.0670 0.0670 179,999 -0.00(-4.29%)
Sep 16, 2019 0.0766 0.0800 0.0700 0.0700 10,000 -0.01(-10.37%)
Sep 13, 2019 0.0781 0.0781 0.0781 0.0781 5,000 -0.01(-8.33%)
Sep 12, 2019 0.0883 0.0883 0.0852 0.0852 1,700 -0.00(-3.51%)
Sep 11, 2019 0.0883 0.0883 0.0883 0.0883 5,000 +0.00(+0.80%)
Sep 10, 2019 0.1092 0.1120 0.0876 0.0876 15,000 -0.01(-13.01%)
Sep 09, 2019 0.1160 0.1160 0.0939 0.1007 50,320 -0.02(-13.11%)
Sep 06, 2019 0.1121 0.1159 0.1121 0.1159 6,000 -0.00(-2.61%)
Sep 05, 2019 0.1250 0.1313 0.1190 0.1190 23,655 -0.01(-9.71%)
Sep 04, 2019 0.1332 0.1333 0.1318 0.1318 54,759 -0.00(-1.13%)
Sep 03, 2019 0.1254 0.1407 0.1228 0.1333 52,170 +0.01(+8.55%)
Aug 29, 2019 0.1228 0.1228 0.1228 0 -0.02(-12.91%)
Aug 28, 2019 0.1430 0.1455 0.1390 0.1410 12,500 -0.01(-4.08%)
Aug 27, 2019 0.1455 0.1500 0.1416 0.1470 12,000 +0.00(+0.68%)
Aug 23, 2019 0.1460 0.1460 0.1460 0 -0.00(-1.88%)
Aug 21, 2019 0.1488 0.1488 0.1488 0 -0.01(-4.06%)
Aug 20, 2019 0.1482 0.1551 0.1482 0.1551 2,480 -0.00(-3.06%)
Aug 19, 2019 0.1565 0.1600 0.1500 0.1600 44,306 +0.01(+9.07%)
Aug 16, 2019 0.1327 0.1467 0.1327 0.1467 9,000 -0.01(-3.30%)
Aug 15, 2019 0.1564 0.1564 0.1445 0.1517 21,700 +0.01(+8.36%)
Aug 14, 2019 0.1604 0.1604 0.1400 0.1400 7,246 -0.04(-20.68%)
Aug 13, 2019 0.1763 0.1765 0.1763 0.1765 12,200 +0.00(+2.68%)
Aug 12, 2019 0.1500 0.1730 0.1500 0.1719 12,700 +0.03(+17.90%)
Aug 09, 2019 0.1683 0.1683 0.1458 0.1458 20,200 -0.02(-13.32%)
Aug 08, 2019 0.1650 0.1682 0.1606 0.1682 14,225 +0.01(+5.12%)
Aug 07, 2019 0.1600 0.1600 0.1600 0.1600 11,000 +0.01(+4.37%)
Aug 01, 2019 0.1533 0.1533 0.1533 0 -0.00(-0.97%)
Jul 31, 2019 0.1588 0.1700 0.1548 0.1548 16,692 -0.02(-10.05%)
Jul 30, 2019 0.1591 0.1721 0.1591 0.1721 13,930 +0.02(+9.90%)
Jul 29, 2019 0.1614 0.1697 0.1431 0.1566 21,950 -0.01(-6.23%)
Jul 26, 2019 0.1493 0.1727 0.1493 0.1670 22,800 +0.01(+3.28%)
Jul 25, 2019 0.2006 0.2006 0.1617 0.1617 20,689 -0.03(-17.46%)
Jul 24, 2019 0.1900 0.1959 0.1830 0.1959 12,025 +0.01(+3.11%)
Jul 23, 2019 0.1901 0.1939 0.1826 0.1900 9,085 -0.00(-2.36%)
Jul 22, 2019 0.1950 0.1950 0.1900 0.1946 9,975 +0.00(+1.62%)
Jul 19, 2019 0.2084 0.2102 0.1915 0.1915 11,000 -0.02(-10.93%)
Jul 18, 2019 0.2073 0.2150 0.1912 0.2150 31,309 +0.01(+5.76%)
Jul 17, 2019 0.2200 0.2200 0.2033 0.2033 20,600 -0.03(-12.75%)
Jul 16, 2019 0.2400 0.2400 0.2319 0.2330 22,800 +0.00(+0.09%)
Jul 15, 2019 0.2481 0.2497 0.2319 0.2328 46,198 -0.01(-4.67%)
Jul 12, 2019 0.2436 0.2495 0.2402 0.2442 44,000 +0.01(+5.53%)
Jul 11, 2019 0.2403 0.2412 0.2230 0.2314 75,447 -0.01(-3.50%)
Jul 10, 2019 0.2477 0.2563 0.2300 0.2398 42,898 -0.00(-0.08%)
Jul 09, 2019 0.2612 0.2655 0.2400 0.2400 52,753 -0.03(-11.57%)
Jul 08, 2019 0.2737 0.2800 0.2510 0.2714 58,984 -0.01(-2.83%)
Jul 05, 2019 0.8502 0.9000 0.2692 0.2793 126,800 -0.57(-67.14%)
Jul 03, 2019 0.8500 0.8500 0.8500 0.8500 900 +0.62(+266.06%)
Jun 28, 2019 0.2322 0.2322 0.2322 0 -0.01(-5.46%)
Jun 20, 2019 0.2456 0.2456 0.2456 0 -0.00(-1.29%)
Jun 13, 2019 0.2488 0.2488 0.2488 0 +0.02(+9.03%)
Jun 12, 2019 0.2209 0.2282 0.2209 0.2282 2,046 +0.03(+17.99%)
Jun 10, 2019 0.1934 0.1934 0.1934 0 -0.10(-35.10%)
Jun 07, 2019 0.2961 0.3000 0.2961 0.2980 20,300 -0.01(-3.25%)
Jun 05, 2019 0.3080 0.3080 0.3080 0 +0.01(+3.32%)
Jun 04, 2019 0.2833 0.2981 0.2833 0.2981 10,000 +0.01(+2.23%)
Jun 03, 2019 0.2546 0.2916 0.2546 0.2916 1,100 -0.01(-4.61%)
May 30, 2019 0.3057 0.3057 0.3057 0 -0.00(-1.26%)
May 24, 2019 0.3096 0.3096 0.3096 0 -0.05(-13.11%)
May 16, 2019 0.3563 0.3563 0.3563 0 -0.00(-0.95%)
May 15, 2019 0.3601 0.3601 0.3597 0.3597 3,500 -0.01(-3.75%)
May 13, 2019 0.3737 0.3737 0.3737 0 +0.03(+8.19%)
May 10, 2019 0.3454 0.3454 0.3454 0.3454 200 -0.04(-11.14%)
May 07, 2019 0.3887 0.3887 0.3887 0.3887 300 -0.05(-10.42%)
May 03, 2019 0.4339 0.4339 0.4339 0 -0.02(-4.85%)
May 02, 2019 0.4560 0.4560 0.4560 0.4560 1,000 +0.02(+5.29%)
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.