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

Orvana Minerals Corp (TSX: ORV )

0.2100 +0.0100 (+5.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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, 2014 0.3000 0.3300 0.3000 0.3050 179,237 -0.01(-1.61%)
Oct 30, 2014 0.3150 0.3150 0.3100 0.3100 40,300 -0.02(-4.62%)
Oct 29, 2014 0.3350 0.3450 0.3250 0.3250 48,935 +0.00(+0.00%)
Oct 28, 2014 0.3200 0.3300 0.3200 0.3250 18,400 +0.00(+0.00%)
Oct 27, 2014 0.3300 0.3300 0.3200 0.3250 112,600 +0.03(+8.33%)
Oct 24, 2014 0.3000 0.3200 0.3000 0.3000 15,260 -0.01(-1.64%)
Oct 23, 2014 0.3000 0.3200 0.3000 0.3050 9,600 +0.01(+1.67%)
Oct 22, 2014 0.2950 0.3200 0.2950 0.3000 88,750 -0.01(-1.64%)
Oct 21, 2014 0.3000 0.3100 0.2900 0.3050 70,980 +0.02(+5.17%)
Oct 20, 2014 0.2800 0.2900 0.2800 0.2900 32,800 +0.01(+3.57%)
Oct 17, 2014 0.2800 0.2800 0.2750 0.2800 30,300 +0.00(+0.00%)
Oct 16, 2014 0.3100 0.3100 0.2850 0.2800 172,800 +0.00(+0.00%)
Oct 15, 2014 0.3100 0.3100 0.2800 0.2800 56,000 -0.03(-9.68%)
Oct 14, 2014 0.3300 0.3300 0.3100 0.3100 15,300 +0.00(+0.00%)
Oct 10, 2014 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Oct 09, 2014 0.3300 0.3300 0.3300 0.3300 27,000 +0.01(+1.54%)
Oct 08, 2014 0.3300 0.3300 0.3250 0.3250 2,000 +0.01(+1.56%)
Oct 07, 2014 0.3300 0.3500 0.3200 0.3200 44,180 +0.01(+3.23%)
Oct 06, 2014 0.3100 0.3100 0.3100 0.3100 6,200 +0.01(+1.64%)
Oct 03, 2014 0.3100 0.3100 0.3050 0.3050 28,300 -0.01(-1.61%)
Oct 02, 2014 0.3250 0.3250 0.3100 0.3100 66,873 -0.02(-6.06%)
Oct 01, 2014 0.3250 0.3400 0.3250 0.3300 108,300 +0.01(+3.13%)
Sep 30, 2014 0.3300 0.3300 0.3100 0.3200 226,200 -0.01(-1.54%)
Sep 29, 2014 0.3500 0.3550 0.3150 0.3250 330,210 -0.08(-18.75%)
Sep 26, 2014 0.3400 0.4000 0.3400 0.4000 87,700 +0.06(+15.94%)
Sep 25, 2014 0.3450 0.3450 0.3450 0.3450 12,500 +0.00(+0.00%)
Sep 24, 2014 0.3450 0.3450 0.3450 0.3450 14,500 +0.00(+0.00%)
Sep 23, 2014 0.3500 0.3500 0.3450 0.3450 128,300 -0.01(-1.43%)
Sep 22, 2014 0.3600 0.3600 0.3500 0.3500 120,300 -0.01(-1.41%)
Sep 19, 2014 0.3550 0.3550 0.3550 0.3550 13,500 -0.01(-1.39%)
Sep 18, 2014 0.3750 0.3800 0.3600 0.3600 35,466 -0.02(-4.00%)
Sep 17, 2014 0.3700 0.3750 0.3650 0.3750 83,200 +0.01(+1.35%)
Sep 16, 2014 0.3750 0.3750 0.3650 0.3700 84,881 +0.00(+0.00%)
Sep 15, 2014 0.3800 0.3850 0.3700 0.3700 94,420 -0.02(-3.90%)
Sep 12, 2014 0.3900 0.3900 0.3800 0.3850 53,550 -0.01(-1.28%)
Sep 11, 2014 0.3900 0.3900 0.3800 0.3900 50,400 -0.01(-2.50%)
Sep 10, 2014 0.3950 0.4000 0.3900 0.4000 27,882 +0.00(+0.00%)
Sep 09, 2014 0.4000 0.4000 0.4000 0.4000 14,900 -0.01(-1.23%)
Sep 08, 2014 0.4100 0.4100 0.4050 0.4050 61,500 -0.00(-1.22%)
Sep 05, 2014 0.4200 0.4250 0.4100 10,880 -0.02(-3.53%)
Sep 04, 2014 0.4050 0.4250 0.4050 0.4250 109,000 +0.02(+4.94%)
Sep 03, 2014 0.4100 0.4150 0.4050 0.4050 96,600 -0.01(-2.41%)
Sep 02, 2014 0.4100 0.4150 0.4150 46,000 +0.01(+1.22%)
Aug 29, 2014 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Aug 28, 2014 0.4200 0.4200 0.4100 0.4150 75,611 -0.01(-1.19%)
Aug 27, 2014 0.4150 0.4200 0.4150 0.4200 9,300 +0.00(+0.00%)
Aug 26, 2014 0.4150 0.4200 0.4100 0.4200 102,927 +0.01(+1.20%)
Aug 25, 2014 0.4100 0.4200 0.4100 0.4150 52,300 +0.01(+1.22%)
Aug 22, 2014 0.4150 0.4150 0.4100 0.4100 72,650 +0.00(+0.00%)
Aug 21, 2014 0.4150 0.4150 0.4100 0.4100 77,000 -0.01(-1.20%)
Aug 20, 2014 0.4250 0.4250 0.4150 0.4150 84,810 -0.01(-1.19%)
Aug 19, 2014 0.4200 0.4200 0.4150 0.4200 64,405 +0.00(+0.00%)
Aug 18, 2014 0.4200 0.4200 0.4150 0.4200 135,112 +0.01(+2.44%)
Aug 15, 2014 0.4200 0.4250 0.4050 0.4100 274,881 -0.01(-1.20%)
Aug 14, 2014 0.4150 0.4200 0.3900 0.4150 1,076,950 +0.01(+2.47%)
Aug 13, 2014 0.4550 0.4550 0.3500 0.4050 1,815,577 -0.12(-23.58%)
Aug 12, 2014 0.5200 0.5300 0.5200 0.5300 69,075 +0.03(+6.00%)
Aug 11, 2014 0.5000 0.5100 0.4900 0.5000 85,700 +0.02(+3.09%)
Aug 08, 2014 0.5000 0.5000 0.4850 0.4850 15,200 +0.01(+1.04%)
Aug 07, 2014 0.4850 0.4850 0.4750 0.4800 38,218 -0.01(-1.03%)
Aug 06, 2014 0.5100 0.5300 0.4850 0.4850 25,600 -0.03(-4.90%)
Aug 05, 2014 0.5000 0.5100 0.5000 0.5100 1,900 +0.02(+4.08%)
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.