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

Orvana Minerals Corp (TSX: ORV )

0.1900 +0.0150 (+8.57%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 10, 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 30, 2009 0.5600 0.5800 0.5600 0.5600 66,922 +0.00(+0.00%)
Jan 29, 2009 0.5700 0.5800 0.5600 0.5600 56,200 +0.02(+3.70%)
Jan 28, 2009 0.5800 0.5800 0.5300 0.5400 39,510 -0.04(-6.90%)
Jan 27, 2009 0.5600 0.5800 0.5500 0.5800 11,000 +0.02(+3.57%)
Jan 26, 2009 0.5500 0.5900 0.5500 0.5600 78,400 -0.02(-3.45%)
Jan 23, 2009 0.5800 0.5900 0.5500 0.5800 102,577 +0.00(+0.00%)
Jan 22, 2009 0.5500 0.5800 0.5500 0.5800 49,200 +0.03(+5.45%)
Jan 21, 2009 0.5800 0.5900 0.5500 0.5500 28,000 -0.03(-5.17%)
Jan 20, 2009 0.5500 0.5800 0.4750 0.5800 65,500 +0.02(+3.57%)
Jan 19, 2009 0.5800 0.5800 0.5600 0.5600 4,622 -0.03(-5.08%)
Jan 16, 2009 0.5400 0.5900 0.5400 0.5900 35,200 +0.06(+11.32%)
Jan 15, 2009 0.5100 0.5600 0.4950 0.5300 135,413 +0.00(+0.00%)
Jan 14, 2009 0.5300 0.5300 0.5300 0.5300 2,500 +0.01(+1.92%)
Jan 13, 2009 0.5100 0.5400 0.5100 0.5200 5,600 -0.02(-3.70%)
Jan 12, 2009 0.5300 0.5400 0.4900 0.5400 58,300 -0.01(-1.82%)
Jan 09, 2009 0.5400 0.5500 0.5200 0.5500 30,900 +0.01(+1.85%)
Jan 08, 2009 0.5100 0.5400 0.5100 0.5400 30,980 +0.04(+8.00%)
Jan 07, 2009 0.5000 0.5000 0.5000 0.5000 25,000 -0.01(-1.96%)
Jan 06, 2009 0.5300 0.5300 0.5100 0.5100 13,585 -0.01(-1.92%)
Jan 05, 2009 0.5300 0.5300 0.4900 0.5200 51,900 -0.03(-5.45%)
Jan 02, 2009 0.5500 0.5500 0.5100 0.5500 18,100 +0.00(+0.00%)
Jan 01, 2009 0.5300 0.5700 0.5200 0.5500 0 +0.00(+0.00%)
Dec 31, 2008 0.5300 0.5700 0.5200 0.5500 41,800 +0.05(+10.00%)
Dec 30, 2008 0.4950 0.5000 0.4950 0.5000 46,000 +0.01(+1.01%)
Dec 29, 2008 0.4900 0.4950 0.4450 0.4950 39,100 -0.01(-1.00%)
Dec 24, 2008 0.4500 0.5000 0.4500 0.5000 48,000 +0.01(+2.04%)
Dec 23, 2008 0.5600 0.5600 0.4900 0.4900 167,500 -0.04(-7.55%)
Dec 22, 2008 0.5800 0.5800 0.5000 0.5300 1,220,600 -0.04(-7.02%)
Dec 19, 2008 0.5300 0.5700 0.5100 0.5700 94,700 +0.02(+3.64%)
Dec 18, 2008 0.4850 0.5600 0.4850 0.5500 79,395 +0.06(+11.11%)
Dec 17, 2008 0.4950 0.4950 0 +0.00(+0.00%)
Dec 16, 2008 0.5300 0.5300 0.4950 0.4950 8,500 -0.06(-10.00%)
Dec 15, 2008 0.5500 0.5600 0.5100 0.5500 36,300 -0.01(-1.79%)
Dec 12, 2008 0.4850 0.5700 0.4850 0.5600 41,900 +0.01(+1.82%)
Dec 11, 2008 0.4450 0.5700 0.4450 0.5500 372,210 +0.09(+18.28%)
Dec 10, 2008 0.4400 0.4850 0.4400 0.4650 118,300 +0.01(+1.09%)
Dec 09, 2008 0.4850 0.4850 0.4400 0.4600 27,400 -0.02(-5.15%)
Dec 08, 2008 0.4650 0.4850 0.4650 0.4850 30,500 +0.02(+5.43%)
Dec 05, 2008 0.4600 0.4600 0.4400 0.4600 57,000 +0.00(+0.00%)
Dec 04, 2008 0.4600 0.4800 0.4300 0.4600 59,975 +0.01(+2.22%)
Dec 03, 2008 0.4350 0.4500 0.4350 0.4500 47,930 -0.01(-2.17%)
Dec 02, 2008 0.4650 0.4700 0.4600 0.4600 22,200 +0.01(+2.22%)
Dec 01, 2008 0.4400 0.4650 0.4400 0.4500 25,162 -0.04(-9.09%)
Nov 28, 2008 0.4750 0.4950 0.4600 0.4950 47,400 -0.01(-1.00%)
Nov 27, 2008 0.4700 0.5000 0.4700 0.5000 28,000 +0.03(+6.38%)
Nov 26, 2008 0.4400 0.4700 0.4250 0.4700 49,000 +0.05(+11.90%)
Nov 25, 2008 0.4200 0.4200 0.4200 0.4200 2,500 -0.02(-3.45%)
Nov 24, 2008 0.4250 0.4650 0.4200 0.4350 147,600 +0.01(+2.35%)
Nov 21, 2008 0.4050 0.4300 0.4000 0.4250 104,314 +0.02(+6.25%)
Nov 20, 2008 0.3850 0.4600 0.3800 0.4000 85,850 +0.01(+2.56%)
Nov 19, 2008 0.4700 0.4700 0.3900 0.3900 142,500 -0.03(-8.24%)
Nov 18, 2008 0.4400 0.4450 0.4150 0.4250 45,300 -0.03(-5.56%)
Nov 17, 2008 0.4500 0.4500 0.4300 0.4500 14,200 +0.02(+4.65%)
Nov 14, 2008 0.4300 0.4300 0.4300 0.4300 80,500 +0.01(+1.18%)
Nov 13, 2008 0.4500 0.4500 0.3650 0.4250 166,500 -0.05(-10.53%)
Nov 12, 2008 0.4850 0.4850 0.4750 0.4750 21,602 -0.03(-5.00%)
Nov 11, 2008 0.4800 0.5200 0.4700 0.5000 72,970 +0.01(+1.01%)
Nov 10, 2008 0.5400 0.5400 0.4800 0.4950 30,600 -0.05(-8.33%)
Nov 07, 2008 0.5100 0.5400 0.4800 0.5400 34,625 +0.02(+3.85%)
Nov 06, 2008 0.5200 0.5200 0.4700 0.5200 33,500 +0.04(+7.22%)
Nov 05, 2008 0.5300 0.5300 0.4850 0.4850 52,200 -0.05(-8.49%)
Nov 04, 2008 0.4750 0.5500 0.4700 0.5300 159,000 +0.10(+21.84%)
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.