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 (%)
Mar 25, 2021 0.0512 0.0512 0.0512 0 +0.00(+0.79%)
Mar 24, 2021 0.0570 0.0570 0.0508 0.0508 152,200 -0.00(-0.78%)
Mar 23, 2021 0.0598 0.0598 0.0511 0.0512 112,770 -0.01(-9.70%)
Mar 22, 2021 0.0567 0.0567 0.0567 0.0567 2,032 +0.01(+17.88%)
Mar 19, 2021 0.0481 0.0481 0.0481 0.0481 1,500 -0.01(-10.93%)
Mar 17, 2021 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
Mar 16, 2021 0.0522 0.0561 0.0500 0.0500 620 -0.01(-11.50%)
Mar 15, 2021 0.0484 0.0599 0.0484 0.0565 4,025 -0.00(-0.18%)
Mar 12, 2021 0.0571 0.0571 0.0509 0.0566 7,600 +0.01(+11.86%)
Mar 11, 2021 0.0505 0.0506 0.0505 0.0506 24,035 +0.00(+3.69%)
Mar 10, 2021 0.0505 0.0505 0.0488 0.0488 1,200 -0.00(-3.17%)
Mar 09, 2021 0.0466 0.0504 0.0466 0.0504 24,828 -0.00(-6.67%)
Mar 08, 2021 0.0540 0.0540 0.0540 0.0540 1,795 -0.00(-3.23%)
Mar 05, 2021 0.0465 0.0558 0.0465 0.0558 17,500 +0.01(+10.06%)
Mar 04, 2021 0.0510 0.0526 0.0430 0.0507 339,320 -0.02(-25.66%)
Mar 03, 2021 0.0543 0.0682 0.0543 0.0682 92,950 +0.01(+22.88%)
Mar 02, 2021 0.0558 0.0558 0.0554 0.0555 24,245 -0.00(-0.89%)
Mar 01, 2021 0.0636 0.0639 0.0505 0.0560 656,819 -0.00(-5.72%)
Feb 26, 2021 0.0539 0.0595 0.0539 0.0594 78,600 +0.01(+15.12%)
Feb 25, 2021 0.0513 0.0571 0.0511 0.0516 56,970 -0.00(-3.55%)
Feb 24, 2021 0.0527 0.0642 0.0514 0.0535 420,500 +0.01(+13.59%)
Feb 23, 2021 0.0476 0.0476 0.0470 0.0471 68,672 -0.01(-14.21%)
Feb 22, 2021 0.0476 0.0835 0.0476 0.0549 27,005 +0.00(+0.00%)
Feb 19, 2021 0.0601 0.0601 0.0476 0.0549 9,200 +0.01(+18.57%)
Feb 18, 2021 0.0590 0.0630 0.0463 0.0463 248,805 -0.01(-21.53%)
Feb 17, 2021 0.0500 0.0603 0.0500 0.0590 237,203 +0.00(+4.61%)
Feb 16, 2021 0.0673 0.0673 0.0540 0.0564 212,796 -0.01(-11.18%)
Feb 12, 2021 0.0835 0.0835 0.0498 0.0635 190,900 +0.00(+4.10%)
Feb 11, 2021 0.0513 0.0842 0.0507 0.0610 462,043 +0.01(+32.61%)
Feb 10, 2021 0.0507 0.0507 0.0460 0.0460 29,000 +0.00(+3.84%)
Feb 09, 2021 0.0443 0.0443 0.0443 0.0443 13,500 +0.00(+9.65%)
Feb 08, 2021 0.0471 0.0471 0.0400 0.0404 49,000 -0.00(-8.60%)
Feb 05, 2021 0.0426 0.0442 0.0420 0.0442 55,300 +0.00(+5.24%)
Feb 04, 2021 0.0402 0.0420 0.0402 0.0420 7,000 +0.00(+8.53%)
Feb 03, 2021 0.0378 0.0387 0.0325 0.0387 31,090 +0.01(+19.08%)
Feb 02, 2021 0.0390 0.0390 0.0262 0.0325 11,600 +0.00(+4.17%)
Feb 01, 2021 0.0332 0.0362 0.0300 0.0312 41,099 +0.00(+7.59%)
Jan 29, 2021 0.0290 0.0290 0.0290 0.0290 108,400 -0.00(-7.64%)
Jan 28, 2021 0.0314 0.0314 0.0314 0.0314 7,001 -0.01(-21.50%)
Jan 26, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 25, 2021 0.0416 0.0416 0.0400 0.0400 141,800 -0.00(-1.23%)
Jan 21, 2021 0.0405 0.0405 0.0405 0 -0.01(-15.27%)
Jan 20, 2021 0.0500 0.0500 0.0478 0.0478 5,876 +0.01(+36.57%)
Jan 19, 2021 0.0350 0.0350 0.0350 0.0350 1,700 -0.01(-27.84%)
Jan 14, 2021 0.0485 0.0485 0.0485 0 -0.00(-3.00%)
Jan 13, 2021 0.0356 0.0500 0.0356 0.0500 32,639 +0.00(+0.00%)
Jan 12, 2021 0.0400 0.0500 0.0400 0.0500 4,000 +0.03(+150.00%)
Jan 11, 2021 0.0200 0.0200 0.0200 0.0200 5,000 -0.02(-50.00%)
Jan 08, 2021 0.0390 0.0400 0.0390 0.0400 44,400 -0.00(-5.21%)
Jan 07, 2021 0.0422 0.0422 0.0422 0.0422 5,011 +0.00(+9.04%)
Jan 06, 2021 0.0387 0.0387 0.0387 1 +0.00(+0.00%)
Jan 05, 2021 0.0387 0.0387 0.0387 0.0387 100 +0.00(+10.57%)
Jan 04, 2021 0.0350 0.0377 0.0350 0.0350 70,000 -0.00(-12.50%)
Dec 28, 2020 0.0400 0.0400 0.0400 0 -0.00(-0.25%)
Dec 24, 2020 0.0400 0.0401 0.0400 0.0401 116,000 +0.00(+0.25%)
Dec 22, 2020 0.0400 0.0400 0.0400 0 -0.01(-16.32%)
Dec 21, 2020 0.0486 0.0500 0.0478 0.0478 46,425 +0.00(+1.70%)
Dec 18, 2020 0.0470 0.0470 0.0470 0.0470 5,000 +0.00(+0.86%)
Dec 17, 2020 0.0501 0.0538 0.0466 0.0466 8,608 -0.00(-6.80%)
Dec 16, 2020 0.0500 0.0500 0.0500 0.0500 1,492 -0.00(-3.29%)
Dec 15, 2020 0.0441 0.0522 0.0441 0.0517 15,100 -0.00(-0.77%)
Dec 14, 2020 0.0571 0.0571 0.0482 0.0521 92,000 +0.01(+17.87%)
Dec 11, 2020 0.0384 0.0442 0.0384 0.0442 17,700 +0.01(+22.10%)
Dec 10, 2020 0.0410 0.0443 0.0362 0.0362 70,333 -0.00(-11.71%)
Dec 09, 2020 0.0363 0.0441 0.0363 0.0410 119,500 +0.00(+2.50%)
Dec 08, 2020 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+2.56%)
Dec 07, 2020 0.0380 0.0441 0.0380 0.0390 113,050 +0.00(+4.28%)
Dec 04, 2020 0.0329 0.0374 0.0329 0.0374 8,100 +0.00(+0.81%)
Dec 03, 2020 0.0375 0.0375 0.0360 0.0371 12,538 +0.00(+14.86%)
Dec 01, 2020 0.0323 0.0323 0.0323 0 -0.01(-16.32%)
Nov 27, 2020 0.0386 0.0386 0.0386 0 -0.00(-3.50%)
Nov 25, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+9.59%)
Nov 24, 2020 0.0365 0.0365 0.0365 0.0365 7,250 +0.00(+0.00%)
Nov 23, 2020 0.0365 0.0365 0.0365 0.0365 5,000 -0.00(-5.44%)
Nov 20, 2020 0.0386 0.0386 0.0386 0.0386 1,000 +0.01(+24.92%)
Nov 16, 2020 0.0309 0.0309 0.0309 0 -0.00(-0.64%)
Nov 13, 2020 0.0311 0.0311 0.0311 0.0311 2,000 +0.00(+0.32%)
Nov 12, 2020 0.0300 0.0310 0.0293 0.0310 15,600 -0.00(-11.43%)
Nov 09, 2020 0.0350 0.0350 0.0350 0 +0.00(+6.71%)
Nov 05, 2020 0.0328 0.0328 0.0328 0 -0.01(-19.01%)
Nov 02, 2020 0.0405 0.0405 0.0405 0 +0.01(+18.77%)
Oct 30, 2020 0.0341 0.0341 0.0341 0.0341 100 +0.00(+3.02%)
Oct 29, 2020 0.0393 0.0393 0.0331 0.0331 2,100 +0.00(+2.80%)
Oct 27, 2020 0.0322 0.0322 0.0322 0 -0.00(-2.42%)
Oct 22, 2020 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Oct 21, 2020 0.0325 0.0330 0.0245 0.0330 2,700 +0.00(+10.00%)
Oct 20, 2020 0.0300 0.0325 0.0300 0.0300 29,000 +0.00(+9.49%)
Oct 19, 2020 0.0272 0.0274 0.0272 0.0274 3,400 -0.00(-8.67%)
Oct 16, 2020 0.0300 0.0300 0.0300 0.0300 100 +0.00(+5.26%)
Oct 15, 2020 0.0284 0.0285 0.0247 0.0285 800 -0.00(-5.00%)
Oct 14, 2020 0.0275 0.0371 0.0275 0.0300 30,500 -0.01(-18.70%)
Oct 13, 2020 0.0362 0.0369 0.0341 0.0369 10,300 +0.01(+22.59%)
Oct 12, 2020 0.0406 0.0650 0.0300 0.0301 28,300 -0.00(-10.15%)
Oct 09, 2020 0.0300 0.0369 0.0300 0.0335 10,200 +0.00(+1.21%)
Oct 07, 2020 0.0331 0.0331 0.0331 0 -0.00(-6.50%)
Oct 06, 2020 0.0350 0.0355 0.0327 0.0354 4,899 +0.00(+8.92%)
Oct 05, 2020 0.0313 0.0325 0.0313 0.0325 3,500 -0.00(-10.22%)
Oct 01, 2020 0.0362 0.0362 0.0362 0 +0.00(+0.00%)
Sep 30, 2020 0.0361 0.0362 0.0332 0.0362 10,300 +0.00(+11.73%)
Sep 29, 2020 0.0323 0.0347 0.0323 0.0324 15,900 -0.00(-1.82%)
Sep 28, 2020 0.0361 0.0361 0.0330 0.0330 25,299 -0.00(-8.84%)
Sep 25, 2020 0.0362 0.0362 0.0362 1 +0.00(+0.00%)
Sep 24, 2020 0.0331 0.0362 0.0331 0.0362 11,200 -0.00(-5.48%)
Sep 23, 2020 0.0354 0.0383 0.0354 0.0383 200 +0.00(+6.69%)
Sep 22, 2020 0.0396 0.0396 0.0300 0.0359 14,600 +0.00(+13.97%)
Sep 21, 2020 0.0329 0.0329 0.0315 0.0315 30,850 -0.01(-30.00%)
Sep 16, 2020 0.0450 0.0450 0.0450 0 -0.00(-5.06%)
Sep 15, 2020 0.0474 0.0474 0.0474 0.0474 40,000 +0.00(+1.50%)
Sep 11, 2020 0.0467 0.0467 0.0467 0 -0.00(-3.91%)
Sep 08, 2020 0.0486 0.0486 0.0486 0 -0.00(-0.82%)
Sep 04, 2020 0.0440 0.0490 0.0440 0.0490 13,800 -0.00(-0.20%)
Sep 03, 2020 0.0491 0.0491 0.0491 0.0491 6,810 -0.00(-0.20%)
Sep 02, 2020 0.0492 0.0492 0.0492 0.0492 67,000 -0.00(-3.53%)
Sep 01, 2020 0.0443 0.0510 0.0376 0.0510 2,672 +0.00(+7.82%)
Aug 31, 2020 0.0436 0.0510 0.0436 0.0473 16,462 +0.00(+10.77%)
Aug 28, 2020 0.0375 0.0427 0.0375 0.0427 1,500 +0.00(+0.23%)
Aug 27, 2020 0.0477 0.0477 0.0426 0.0426 200 -0.01(-11.25%)
Aug 24, 2020 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Aug 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+5.26%)
Aug 18, 2020 0.0475 0.0475 0.0475 0 -0.00(-2.46%)
Aug 17, 2020 0.0529 0.0529 0.0487 0.0487 3,910 -0.00(-0.61%)
Aug 14, 2020 0.0490 0.0509 0.0490 0.0490 68,000 +0.00(+0.00%)
Aug 13, 2020 0.0493 0.0512 0.0490 0.0490 56,400 -0.00(-2.00%)
Aug 12, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+3.95%)
Aug 11, 2020 0.0472 0.0546 0.0410 0.0481 216,500 -0.00(-7.85%)
Aug 10, 2020 0.0522 0.0522 0.0522 0.0522 600 +0.00(+6.75%)
Aug 07, 2020 0.0520 0.0521 0.0416 0.0489 46,200 -0.00(-6.68%)
Aug 06, 2020 0.0525 0.0525 0.0472 0.0524 10,600 +0.00(+4.59%)
Aug 05, 2020 0.0501 0.0501 0.0501 0.0501 198 +0.00(+11.09%)
Aug 04, 2020 0.0480 0.0480 0.0451 0.0451 23,000 -0.00(-6.04%)
Jul 31, 2020 0.0480 0.0480 0.0480 0 -0.00(-5.33%)
Jul 30, 2020 0.0466 0.0507 0.0466 0.0507 10,759 +0.00(+5.63%)
Jul 29, 2020 0.0619 0.0619 0.0480 0.0480 63,559 -0.00(-2.83%)
Jul 28, 2020 0.0481 0.0600 0.0469 0.0494 160,044 +0.01(+26.67%)
Jul 27, 2020 0.0467 0.0480 0.0390 0.0390 16,050 +0.00(+6.27%)
Jul 24, 2020 0.0352 0.0400 0.0352 0.0367 26,400 -0.00(-3.67%)
Jul 23, 2020 0.0500 0.0500 0.0381 0.0381 12,200 -0.00(-4.75%)
Jul 22, 2020 0.0457 0.0457 0.0400 0.0400 16,070 -0.00(-7.62%)
Jul 20, 2020 0.0433 0.0433 0.0433 0 -0.00(-0.69%)
Jul 17, 2020 0.0505 0.0505 0.0436 0.0436 1,400 +0.00(+0.23%)
Jul 16, 2020 0.0435 0.0435 0.0435 1 +0.00(+0.00%)
Jul 15, 2020 0.0436 0.0436 0.0435 0.0435 5,890 +0.00(+4.32%)
Jul 14, 2020 0.0417 0.0417 0.0417 10 +0.00(+0.00%)
Jul 13, 2020 0.0436 0.0436 0.0360 0.0417 21,500 -0.01(-12.21%)
Jul 10, 2020 0.0370 0.0526 0.0358 0.0475 163,200 +0.01(+27.35%)
Jul 09, 2020 0.0390 0.0390 0.0373 0.0373 20,099 +0.00(+6.57%)
Jul 07, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 06, 2020 0.0426 0.0426 0.0250 0.0300 87,341 -0.00(-9.09%)
Jul 02, 2020 0.0390 0.0390 0.0330 0.0330 10,600 -0.00(-2.94%)
Jun 30, 2020 0.0340 0.0340 0.0340 0 -0.00(-11.69%)
Jun 29, 2020 0.0327 0.0385 0.0300 0.0385 9,450 -0.00(-3.75%)
Jun 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Jun 23, 2020 0.0397 0.0397 0.0390 0.0390 208,440 -0.00(-2.50%)
Jun 22, 2020 0.0395 0.0400 0.0395 0.0400 5,400 +0.00(+2.56%)
Jun 19, 2020 0.0390 0.0390 0.0390 0.0390 40,000 -0.00(-2.50%)
Jun 17, 2020 0.0400 0.0400 0.0400 0 -0.01(-13.04%)
Jun 16, 2020 0.0400 0.0460 0.0400 0.0460 31,000 -0.00(-2.54%)
Jun 15, 2020 0.0490 0.0565 0.0472 0.0472 5,500 -0.00(-3.67%)
Jun 12, 2020 0.0490 0.0490 0.0412 0.0490 27,200 +0.00(+0.20%)
Jun 11, 2020 0.0501 0.0501 0.0394 0.0489 116,920 +0.00(+6.07%)
Jun 10, 2020 0.0500 0.0560 0.0461 0.0461 22,000 -0.01(-13.67%)
Jun 09, 2020 0.0346 0.0638 0.0346 0.0534 118,940 +0.00(+5.33%)
Jun 08, 2020 0.0600 0.0650 0.0500 0.0507 41,795 -0.01(-9.63%)
Jun 05, 2020 0.0557 0.0700 0.0500 0.0561 263,000 +0.00(+7.88%)
Jun 04, 2020 0.0631 0.0633 0.0464 0.0520 90,245 -0.01(-12.61%)
Jun 03, 2020 0.0459 0.0700 0.0450 0.0595 493,675 +0.02(+42.69%)
Jun 02, 2020 0.0225 0.0455 0.0225 0.0417 678,784 +0.03(+149.70%)
Jun 01, 2020 0.0167 0.0167 0.0167 0.0167 382 -0.01(-29.24%)
May 29, 2020 0.0236 0.0236 0.0236 0.0236 2,800 +0.01(+31.11%)
May 28, 2020 0.0180 0.0180 0.0180 0.0180 8,230 +0.00(+0.00%)
May 27, 2020 0.0180 0.0180 0.0173 0.0180 50,270 +0.00(+35.34%)
May 26, 2020 0.0133 0.0133 0.0133 0.0133 8,000 -0.00(-26.52%)
May 22, 2020 0.0181 0.0181 0.0181 0.0181 11,000 +0.00(+1.12%)
May 21, 2020 0.0179 0.0179 0.0123 0.0179 14,500 -0.00(-4.79%)
May 20, 2020 0.0188 0.0188 0.0188 0.0188 6,000 -0.00(-6.00%)
May 19, 2020 0.0209 0.0209 0.0200 0.0200 14,000 +0.00(+1.01%)
May 15, 2020 0.0198 0.0198 0.0198 0 +0.00(+1.54%)
May 14, 2020 0.0199 0.0199 0.0100 0.0195 324,000 +0.00(+24.20%)
May 13, 2020 0.0157 0.0157 0.0157 0.0157 10,000 +0.00(+0.00%)
May 12, 2020 0.0157 0.0157 0.0157 0.0157 5,000 -0.00(-0.63%)
May 11, 2020 0.0150 0.0158 0.0138 0.0158 91,900 +0.00(+0.00%)
May 08, 2020 0.0158 0.0158 0.0158 0.0158 10,000 +0.00(+1.28%)
May 07, 2020 0.0152 0.0156 0.0129 0.0156 40,930 +0.00(+0.00%)
May 06, 2020 0.0157 0.0157 0.0156 0.0156 60,200 +0.00(+0.00%)
May 05, 2020 0.0134 0.0156 0.0134 0.0156 64,200 +0.00(+0.00%)
May 04, 2020 0.0134 0.0156 0.0134 0.0156 1,000 -0.00(-0.64%)
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.