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

Orvana Minerals Corp (TSX: ORV )

0.2000 -0.0100 (-4.76%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 24, 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 (%)
Oct 30, 2015 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Oct 28, 2015 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Oct 27, 2015 0.1700 0.1700 0.1700 0.1700 5,400 -0.00(-2.86%)
Oct 26, 2015 0.1850 0.1850 0.1750 0.1750 86,233 -0.01(-5.41%)
Oct 23, 2015 0.1900 0.2000 0.1850 0.1850 283,600 -0.01(-2.63%)
Oct 22, 2015 0.1900 0.1900 0.1900 0.1900 4,741 +0.01(+2.70%)
Oct 21, 2015 0.1850 0.1850 0.1850 0.1850 19,000 -0.01(-2.63%)
Oct 20, 2015 0.1900 0.1900 0.1850 0.1900 76,000 -0.01(-2.56%)
Oct 19, 2015 0.2000 0.1950 0.1950 5,950 -0.01(-2.50%)
Oct 16, 2015 0.2000 0.2150 0.2000 0.2000 94,700 +0.01(+2.56%)
Oct 15, 2015 0.2000 0.2150 0.1950 0.1950 47,149 -0.02(-9.30%)
Oct 14, 2015 0.1950 0.2150 0.1900 0.2150 103,485 +0.02(+10.26%)
Oct 13, 2015 0.1850 0.1950 0.1850 0.1950 26,149 +0.02(+8.33%)
Oct 09, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 08, 2015 0.1800 0.2000 0.1800 0.1850 230,500 +0.00(+0.00%)
Oct 07, 2015 0.1850 0.1850 0.1850 0.1850 121,400 +0.01(+2.78%)
Oct 06, 2015 0.1850 0.1850 0.1800 0.1800 114,000 -0.01(-2.70%)
Oct 05, 2015 0.1700 0.1850 0.1650 0.1850 98,000 +0.02(+12.12%)
Oct 02, 2015 0.1750 0.1850 0.1650 0.1650 104,400 -0.01(-5.71%)
Oct 01, 2015 0.1800 0.1800 0.1750 0.1750 20,800 -0.01(-2.78%)
Sep 30, 2015 0.1900 0.1900 0.1800 0.1800 15,981 -0.01(-5.26%)
Sep 29, 2015 0.1850 0.1900 0.1850 0.1900 30,066 +0.00(+0.00%)
Sep 28, 2015 0.1850 0.1900 0.1850 0.1900 10,500 +0.02(+8.57%)
Sep 25, 2015 0.1800 0.1800 0.1750 0.1750 61,200 -0.01(-5.41%)
Sep 24, 2015 0.1750 0.1850 0.1750 0.1850 27,500 +0.00(+0.00%)
Sep 23, 2015 0.1850 0.1850 0.1850 0.1850 8,000 +0.01(+2.78%)
Sep 22, 2015 0.1800 0.1800 0.1800 0.1800 16,000 +0.00(+0.00%)
Sep 21, 2015 0.1800 0.1950 0.1800 0.1800 122,733 +0.01(+2.86%)
Sep 18, 2015 0.1700 0.1800 0.1700 0.1750 62,500 +0.00(+2.94%)
Sep 17, 2015 0.1800 0.1800 0.1650 0.1700 59,300 -0.01(-8.11%)
Sep 16, 2015 0.1900 0.1900 0.1850 0.1850 34,000 +0.00(+0.00%)
Sep 15, 2015 0.1800 0.1850 0.1800 0.1850 26,500 +0.01(+2.78%)
Sep 14, 2015 0.1700 0.1800 0.1700 0.1800 70,000 +0.00(+0.00%)
Sep 11, 2015 0.1800 0.1800 0.1800 0.1800 25,000 +0.00(+0.00%)
Sep 10, 2015 0.1850 0.1850 0.1800 0.1800 12,900 -0.02(-7.69%)
Sep 08, 2015 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Sep 04, 2015 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Sep 03, 2015 0.1900 0.1900 0.1800 0.1800 28,962 -0.02(-7.69%)
Sep 02, 2015 0.1900 0.1950 0.1850 0.1950 64,763 +0.00(+0.00%)
Sep 01, 2015 0.1950 0.1950 0.1950 0.1950 4,600 -0.02(-9.30%)
Aug 31, 2015 0.2000 0.2150 0.1950 0.2150 26,100 +0.01(+7.50%)
Aug 28, 2015 0.2000 0.2100 0.2000 0.2000 86,170 +0.01(+2.56%)
Aug 27, 2015 0.1800 0.1950 0.1800 0.1950 9,500 +0.01(+5.41%)
Aug 26, 2015 0.1900 0.1900 0.1800 0.1850 82,600 -0.02(-7.50%)
Aug 25, 2015 0.2000 0.2000 0.2000 0.2000 18,400 -0.01(-4.76%)
Aug 24, 2015 0.1900 0.2100 0.1900 0.2100 109,706 +0.01(+7.69%)
Aug 21, 2015 0.2050 0.2050 0.1900 0.1950 40,500 -0.01(-4.88%)
Aug 20, 2015 0.2000 0.2100 0.1950 0.2050 90,300 +0.00(+2.50%)
Aug 19, 2015 0.1900 0.2100 0.1900 0.2000 70,066 +0.01(+5.26%)
Aug 18, 2015 0.1900 0.1900 0.1800 0.1900 109,000 +0.00(+0.00%)
Aug 17, 2015 0.1850 0.1900 0.1850 0.1900 45,400 +0.01(+2.70%)
Aug 14, 2015 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Aug 13, 2015 0.2000 0.2000 0.1850 0.1850 37,084 -0.02(-7.50%)
Aug 12, 2015 0.1850 0.2050 0.1850 0.2000 143,149 +0.02(+11.11%)
Aug 11, 2015 0.1800 0.1800 0.1600 0.1800 68,780 +0.00(+0.00%)
Aug 10, 2015 0.1700 0.1900 0.1700 0.1800 154,500 +0.01(+5.88%)
Aug 07, 2015 0.1800 0.1850 0.1500 0.1700 466,550 -0.03(-15.00%)
Aug 06, 2015 0.2000 0.2100 0.2000 0.2000 31,250 -0.00(-2.44%)
Aug 05, 2015 0.2100 0.2100 0.2000 0.2050 29,700 +0.00(+0.00%)
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.