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

Orvana Minerals Corp (TSX: ORV )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, May 9, 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 31, 2013 0.4200 0.4200 0.4150 0.4150 70,700 -0.01(-1.19%)
Oct 30, 2013 0.4300 0.4300 0.4200 0.4200 4,300 +0.00(+0.00%)
Oct 29, 2013 0.4200 0.4400 0.4200 0.4200 41,100 -0.01(-2.33%)
Oct 28, 2013 0.4400 0.4400 0.4250 0.4300 68,350 +0.01(+2.38%)
Oct 25, 2013 0.4300 0.4400 0.4200 0.4200 26,425 +0.00(+0.00%)
Oct 24, 2013 0.4300 0.4350 0.4200 0.4200 137,085 +0.00(+0.00%)
Oct 23, 2013 0.4400 0.4400 0.4200 0.4200 55,108 +0.01(+1.20%)
Oct 22, 2013 0.4600 0.4600 0.4150 0.4150 665,240 -0.01(-1.19%)
Oct 21, 2013 0.4150 0.4250 0.4150 0.4200 99,820 +0.00(+0.00%)
Oct 18, 2013 0.4300 0.4300 0.4150 0.4200 160,259 -0.01(-1.18%)
Oct 17, 2013 0.4200 0.4350 0.4200 0.4250 64,851 +0.01(+2.41%)
Oct 16, 2013 0.4200 0.4300 0.4150 0.4150 105,840 +0.00(+0.00%)
Oct 15, 2013 0.4150 0.4200 0.4150 0.4150 107,364 -0.01(-1.19%)
Oct 11, 2013 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Oct 10, 2013 0.4300 0.4300 0.4300 0.4300 21,800 -0.01(-2.27%)
Oct 09, 2013 0.4450 0.4450 0.4400 0.4400 70,500 -0.01(-1.12%)
Oct 08, 2013 0.4400 0.4450 0.4400 0.4450 10,000 +0.02(+3.49%)
Oct 07, 2013 0.4400 0.4400 0.4300 0.4300 22,600 -0.01(-1.15%)
Oct 04, 2013 0.4350 0.4400 0.4350 0.4350 33,350 -0.01(-1.14%)
Oct 03, 2013 0.4400 0.4450 0.4350 0.4400 26,200 +0.00(+0.00%)
Oct 02, 2013 0.4500 0.4600 0.4400 0.4400 53,730 +0.01(+1.15%)
Oct 01, 2013 0.4450 0.4450 0.4300 0.4350 76,200 -0.02(-3.33%)
Sep 30, 2013 0.4500 0.4500 0.4500 0.4500 3,680 +0.00(+0.00%)
Sep 27, 2013 0.4700 0.4750 0.4500 0.4500 14,800 +0.00(+0.00%)
Sep 26, 2013 0.4600 0.4600 0.4500 0.4500 11,892 -0.04(-8.16%)
Sep 25, 2013 0.4600 0.4900 0.4500 0.4900 18,200 +0.03(+7.69%)
Sep 24, 2013 0.4700 0.4700 0.4400 0.4550 22,112 -0.01(-3.19%)
Sep 23, 2013 0.4900 0.4900 0.4450 0.4700 65,750 -0.01(-2.08%)
Sep 20, 2013 0.4800 0.4800 0.4800 0.4800 8,500 -0.01(-2.04%)
Sep 19, 2013 0.4950 0.4950 0.4500 0.4900 17,700 -0.03(-5.77%)
Sep 18, 2013 0.4600 0.5200 0.4400 0.5200 71,000 +0.08(+16.85%)
Sep 17, 2013 0.4550 0.4600 0.4450 0.4450 35,560 -0.02(-3.26%)
Sep 16, 2013 0.4500 0.4750 0.4600 0.4600 23,001 +0.01(+2.22%)
Sep 13, 2013 0.4700 0.4700 0.4500 0.4500 142,416 -0.02(-5.26%)
Sep 12, 2013 0.4900 0.5200 0.4750 0.4750 60,391 -0.05(-8.65%)
Sep 11, 2013 0.5200 0.5200 0.5100 0.5200 10,864 +0.02(+4.00%)
Sep 10, 2013 0.5000 0.5000 0.5000 0.5000 1,600 +0.00(+0.00%)
Sep 09, 2013 0.4900 0.5000 0.4850 0.5000 37,600 +0.01(+2.04%)
Sep 06, 2013 0.5000 0.5200 0.4900 0.4900 61,800 -0.01(-2.00%)
Sep 05, 2013 0.5000 0.5200 0.5000 0.5000 15,125 -0.01(-1.96%)
Sep 04, 2013 0.5100 0.5100 0.4950 0.5100 44,500 +0.00(+0.00%)
Sep 03, 2013 0.5100 0.5200 0.5100 0.5100 17,200 +0.00(+0.00%)
Aug 30, 2013 0.5100 0.5100 0.5100 0 -0.03(-5.56%)
Aug 29, 2013 0.5000 0.5400 0.5000 0.5400 31,900 +0.02(+3.85%)
Aug 28, 2013 0.5400 0.5500 0.5200 0.5200 16,250 -0.01(-1.89%)
Aug 27, 2013 0.5300 0.5600 0.5100 0.5300 110,814 +0.00(+0.00%)
Aug 26, 2013 0.4900 0.5300 0.4900 0.5300 99,560 +0.05(+10.42%)
Aug 23, 2013 0.4800 0.4900 0.4700 0.4800 122,600 +0.00(+0.00%)
Aug 22, 2013 0.4700 0.4800 0.4700 0.4800 20,636 +0.01(+3.23%)
Aug 21, 2013 0.4800 0.4800 0.4650 0.4650 41,372 -0.00(-1.06%)
Aug 20, 2013 0.4650 0.4850 0.4650 0.4700 34,954 -0.01(-1.05%)
Aug 19, 2013 0.4800 0.4800 0.4700 0.4750 98,200 +0.00(+0.00%)
Aug 16, 2013 0.4900 0.4900 0.4700 0.4750 196,641 -0.01(-2.06%)
Aug 15, 2013 0.4900 0.4900 0.4700 0.4850 173,400 +0.01(+1.04%)
Aug 14, 2013 0.4800 0.4800 0.4650 0.4800 41,550 +0.03(+6.67%)
Aug 13, 2013 0.4800 0.4800 0.4500 0.4500 61,000 -0.03(-7.22%)
Aug 12, 2013 0.4700 0.4950 0.4700 0.4850 87,000 +0.02(+4.30%)
Aug 09, 2013 0.4700 0.4800 0.4600 0.4650 31,500 +0.00(+0.00%)
Aug 08, 2013 0.4900 0.4900 0.4650 0.4650 24,900 -0.03(-6.06%)
Aug 07, 2013 0.4800 0.4950 0.4800 0.4950 22,725 -0.01(-1.00%)
Aug 06, 2013 0.5000 0.5000 0.5000 0.5000 12,385 +0.00(+0.00%)
Aug 02, 2013 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
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.