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 (%)
Nov 30, 2007 0.8000 0.8400 0.7800 0.8000 135,180 +0.00(+0.00%)
Nov 29, 2007 0.8400 0.8400 0.7900 0.8000 39,960 +0.00(+0.00%)
Nov 28, 2007 0.8100 0.8200 0.8000 0.8000 39,200 -0.03(-3.61%)
Nov 27, 2007 0.8000 0.8300 0.8000 0.8300 69,100 +0.01(+1.22%)
Nov 26, 2007 0.8200 0.8500 0.8100 0.8200 57,637 +0.01(+1.23%)
Nov 23, 2007 0.7900 0.8200 0.7900 0.8100 50,550 +0.03(+3.85%)
Nov 21, 2007 0.7900 0.8000 0.7700 0.7800 77,900 -0.02(-2.50%)
Nov 20, 2007 0.8000 0.8200 0.7800 0.8000 102,950 +0.01(+1.27%)
Nov 19, 2007 0.8200 0.8200 0.7800 0.7900 143,100 -0.03(-3.66%)
Nov 16, 2007 0.8500 0.8500 0.8000 0.8200 213,880 -0.04(-4.65%)
Nov 15, 2007 0.9100 0.9100 0.8600 0.8600 62,500 -0.05(-5.49%)
Nov 14, 2007 0.9000 0.9200 0.8800 0.9100 31,150 +0.03(+3.41%)
Nov 13, 2007 0.8900 0.9000 0.8800 0.8800 7,412 +0.00(+0.00%)
Nov 12, 2007 0.9300 0.9300 0.8800 0.8800 94,500 -0.05(-5.38%)
Nov 09, 2007 0.9400 0.9700 0.9300 0.9300 99,600 -0.01(-1.06%)
Nov 08, 2007 0.9500 0.9600 0.9400 0.9400 32,200 -0.02(-2.08%)
Nov 07, 2007 0.9900 0.9900 0.9500 0.9600 78,095 -0.01(-1.03%)
Nov 06, 2007 0.9300 0.9900 0.9300 0.9700 95,190 +0.03(+3.19%)
Nov 05, 2007 0.9500 0.9500 0.9100 0.9400 54,275 +0.00(+0.00%)
Nov 02, 2007 0.9800 0.9900 0.9400 0.9400 93,500 -0.01(-1.05%)
Nov 01, 2007 0.9500 0.9700 0.9300 0.9500 56,400 -0.03(-3.06%)
Oct 31, 2007 0.9800 1.010 0.9600 0.9800 31,055 +0.01(+1.03%)
Oct 30, 2007 0.9800 1.020 0.9600 0.9700 99,540 -0.02(-2.02%)
Oct 29, 2007 1.020 1.030 0.9800 0.9900 40,000 -0.04(-3.88%)
Oct 26, 2007 1.020 1.030 1.000 1.030 28,200 +0.03(+3.00%)
Oct 25, 2007 0.9900 1.000 0.9900 1.000 125,350 +0.02(+2.04%)
Oct 24, 2007 0.9600 0.9800 0.9500 0.9800 119,250 +0.01(+1.03%)
Oct 23, 2007 1.000 1.020 0.8800 0.9700 239,038 -0.06(-5.83%)
Oct 19, 2007 1.050 1.050 1.010 1.030 107,610 +0.01(+0.98%)
Oct 18, 2007 1.070 1.070 1.020 1.020 157,325 -0.05(-4.67%)
Oct 17, 2007 1.060 1.080 1.050 1.070 102,430 +0.00(+0.00%)
Oct 16, 2007 1.090 1.090 1.050 1.070 166,400 -0.01(-0.93%)
Oct 15, 2007 1.070 1.080 1.070 1.080 269,934 +0.05(+4.85%)
Oct 12, 2007 1.030 1.030 1.010 1.030 66,380 +0.02(+1.98%)
Oct 11, 2007 1.060 1.080 1.000 1.010 193,550 -0.03(-2.88%)
Oct 10, 2007 1.040 1.060 1.020 1.040 75,980 +0.02(+1.96%)
Oct 09, 2007 1.030 1.040 1.000 1.020 1,120,845 +0.01(+0.99%)
Oct 08, 2007 1.020 1.030 1.010 1.010 84,720 +0.00(+0.00%)
Oct 05, 2007 1.020 1.030 1.010 1.010 84,720 +0.00(+0.00%)
Oct 04, 2007 1.000 1.010 0.9800 1.010 183,150 -0.01(-0.98%)
Oct 03, 2007 1.020 1.050 1.020 1.020 116,600 -0.01(-0.97%)
Oct 02, 2007 1.060 1.070 1.000 1.030 298,768 -0.07(-6.36%)
Oct 01, 2007 1.020 1.120 1.020 1.100 635,795 +0.09(+8.91%)
Sep 28, 2007 0.9700 1.020 0.9700 1.010 737,140 +0.09(+9.78%)
Sep 27, 2007 0.8000 0.9300 0.8000 0.9200 700,650 +0.13(+16.46%)
Sep 26, 2007 0.8100 0.8100 0.7900 0.7900 22,300 +0.00(+0.00%)
Sep 25, 2007 0.8100 0.8200 0.7900 0.7900 80,310 +0.00(+0.00%)
Sep 24, 2007 0.7700 0.8000 0.7700 0.7900 61,900 +0.00(+0.00%)
Sep 21, 2007 0.8300 0.8600 0.7700 0.7900 95,900 -0.04(-4.82%)
Sep 20, 2007 0.8000 0.8300 0.7900 0.8300 59,230 +0.07(+9.21%)
Sep 19, 2007 0.8000 0.8000 0.7600 0.7600 46,000 +0.02(+2.70%)
Sep 18, 2007 0.7200 0.7400 0.7200 0.7400 46,150 +0.02(+2.78%)
Sep 17, 2007 0.7100 0.7400 0.7100 0.7200 55,700 -0.02(-2.70%)
Sep 14, 2007 0.7500 0.7700 0.7000 0.7400 223,362 -0.01(-1.33%)
Sep 13, 2007 0.7600 0.7600 0.7400 0.7500 115,000 -0.04(-5.06%)
Sep 12, 2007 0.8100 0.8100 0.7900 0.7900 38,132 -0.02(-2.47%)
Sep 11, 2007 0.8400 0.8400 0.7800 0.8100 46,501 -0.02(-2.41%)
Sep 10, 2007 0.8600 0.8600 0.8000 0.8300 84,100 +0.00(+0.00%)
Sep 07, 2007 0.8900 0.8900 0.8200 0.8300 282,000 +0.00(+0.00%)
Sep 06, 2007 0.8000 0.8300 0.8000 0.8300 259,500 +0.06(+7.79%)
Sep 05, 2007 0.7500 0.7900 0.7500 0.7700 78,000 +0.01(+1.32%)
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.