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

Orvana Minerals Corp (TSX: ORV )

0.2150 -0.0100 (-4.44%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 31, 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 (%)
Jan 31, 2011 3.280 3.380 3.280 3.330 82,876 +0.07(+2.15%)
Jan 28, 2011 3.150 3.340 3.090 3.260 207,213 +0.11(+3.49%)
Jan 27, 2011 3.300 3.340 3.140 3.150 250,320 -0.20(-5.97%)
Jan 26, 2011 3.210 3.360 3.170 3.350 221,760 +0.14(+4.36%)
Jan 25, 2011 3.300 3.340 3.190 3.210 338,852 -0.19(-5.59%)
Jan 24, 2011 3.420 3.490 3.360 3.400 201,254 +0.00(+0.00%)
Jan 21, 2011 3.310 3.410 3.310 3.400 311,561 +0.03(+0.89%)
Jan 20, 2011 3.540 3.540 3.360 3.370 552,130 -0.22(-6.13%)
Jan 19, 2011 3.580 3.590 3.490 3.590 329,940 +0.09(+2.57%)
Jan 18, 2011 3.270 3.500 3.270 3.500 259,823 +0.26(+8.02%)
Jan 17, 2011 3.200 3.260 3.170 3.240 227,672 +0.04(+1.25%)
Jan 14, 2011 3.250 3.250 3.170 3.200 585,171 -0.12(-3.61%)
Jan 13, 2011 3.370 3.410 3.310 3.320 277,665 -0.08(-2.35%)
Jan 12, 2011 3.430 3.430 3.350 3.400 482,423 -0.04(-1.16%)
Jan 11, 2011 3.400 3.450 3.360 3.440 300,331 +0.09(+2.69%)
Jan 10, 2011 3.430 3.430 3.330 3.350 149,727 -0.02(-0.59%)
Jan 07, 2011 3.370 3.410 3.300 3.370 378,453 -0.03(-0.88%)
Jan 06, 2011 3.560 3.580 3.370 3.400 700,287 -0.19(-5.29%)
Jan 05, 2011 3.630 3.660 3.540 3.590 328,279 -0.07(-1.91%)
Jan 04, 2011 3.870 3.870 3.630 3.660 505,605 -0.24(-6.15%)
Dec 31, 2010 3.900 3.900 3.840 3.900 89,916 +0.04(+1.04%)
Dec 30, 2010 3.820 3.860 3.750 3.860 131,302 +0.03(+0.78%)
Dec 29, 2010 3.690 3.850 3.660 3.830 289,432 +0.18(+4.93%)
Dec 24, 2010 3.660 3.660 3.630 3.650 16,025 -0.04(-1.08%)
Dec 23, 2010 3.650 3.750 3.520 3.690 298,154 -0.09(-2.38%)
Dec 22, 2010 3.860 3.900 3.740 3.780 242,877 -0.06(-1.56%)
Dec 21, 2010 3.940 3.970 3.820 3.840 287,453 -0.01(-0.26%)
Dec 20, 2010 3.700 3.900 3.680 3.850 341,814 +0.19(+5.19%)
Dec 17, 2010 3.690 3.730 3.560 3.660 223,398 +0.01(+0.27%)
Dec 16, 2010 3.540 3.700 3.540 3.650 226,694 +0.03(+0.83%)
Dec 15, 2010 3.620 3.700 3.560 3.620 103,275 -0.03(-0.82%)
Dec 14, 2010 3.750 3.750 3.600 3.650 337,285 -0.13(-3.44%)
Dec 13, 2010 3.500 3.820 3.500 3.780 887,938 +0.35(+10.20%)
Dec 10, 2010 3.410 3.450 3.320 3.430 164,444 +0.06(+1.78%)
Dec 09, 2010 3.490 3.510 3.370 3.370 147,445 -0.08(-2.32%)
Dec 08, 2010 3.480 3.480 3.370 3.450 89,840 +0.00(+0.00%)
Dec 07, 2010 3.620 3.650 3.430 3.450 381,042 -0.09(-2.54%)
Dec 06, 2010 3.400 3.590 3.400 3.540 403,338 +0.16(+4.73%)
Dec 03, 2010 3.320 3.400 3.320 3.380 212,500 +0.08(+2.42%)
Dec 02, 2010 3.210 3.350 3.210 3.300 327,741 +0.00(+0.00%)
Dec 01, 2010 3.280 3.330 3.280 3.300 184,290 +0.05(+1.54%)
Nov 30, 2010 3.200 3.320 3.160 3.250 282,596 +0.05(+1.56%)
Nov 29, 2010 3.190 3.230 3.170 3.200 142,477 -0.04(-1.23%)
Nov 26, 2010 3.240 3.240 3.160 3.240 169,317 -0.05(-1.52%)
Nov 25, 2010 3.270 3.320 3.240 3.290 92,306 +0.02(+0.61%)
Nov 24, 2010 3.350 3.380 3.210 3.270 298,645 -0.06(-1.80%)
Nov 23, 2010 3.150 3.330 3.150 3.330 258,404 +0.16(+5.05%)
Nov 22, 2010 3.160 3.170 3.080 3.170 440,896 +0.01(+0.32%)
Nov 19, 2010 3.190 3.260 3.160 3.160 344,522 -0.02(-0.63%)
Nov 18, 2010 3.100 3.200 3.100 3.180 467,535 +0.11(+3.58%)
Nov 17, 2010 2.950 3.080 2.950 3.070 482,620 +0.08(+2.68%)
Nov 16, 2010 3.110 3.140 2.980 2.990 658,455 -0.16(-5.08%)
Nov 15, 2010 3.220 3.250 3.120 3.150 249,958 -0.05(-1.56%)
Nov 12, 2010 3.130 3.200 3.070 3.200 332,381 -0.05(-1.54%)
Nov 11, 2010 3.230 3.330 3.180 3.250 300,125 -0.01(-0.31%)
Nov 10, 2010 3.250 3.270 3.060 3.260 485,728 +0.06(+1.87%)
Nov 09, 2010 3.400 3.500 3.110 3.200 1,562,365 -0.14(-4.19%)
Nov 08, 2010 3.020 3.340 3.000 3.340 610,621 +0.32(+10.60%)
Nov 05, 2010 3.050 3.100 2.940 3.020 493,972 +0.06(+2.03%)
Nov 04, 2010 2.720 3.030 2.720 2.960 787,075 +0.27(+10.04%)
Nov 03, 2010 2.670 2.720 2.620 2.690 370,218 -0.01(-0.37%)
Nov 02, 2010 2.650 2.710 2.610 2.700 307,618 +0.09(+3.45%)
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.