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: 3:27 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 (%)
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%)
Nov 03, 2008 0.4350 0.4750 0.4300 0.4350 110,080 +0.01(+1.16%)
Oct 31, 2008 0.4300 0.4300 0.4200 0.4300 47,735 +0.02(+4.88%)
Oct 30, 2008 0.4200 0.4250 0.3850 0.4100 171,000 +0.00(+0.00%)
Oct 29, 2008 0.4000 0.4300 0.3800 0.4100 558,450 +0.06(+17.14%)
Oct 28, 2008 0.4250 0.4250 0.3300 0.3500 806,302 -0.05(-11.39%)
Oct 27, 2008 0.4400 0.4400 0.3900 0.3950 795,900 -0.04(-10.23%)
Oct 24, 2008 0.4550 0.4550 0.4000 0.4400 582,400 -0.01(-1.12%)
Oct 23, 2008 0.4500 0.4500 0.4300 0.4450 78,500 +0.02(+3.49%)
Oct 22, 2008 0.4900 0.4900 0.4300 0.4300 395,650 -0.07(-14.00%)
Oct 21, 2008 0.4900 0.5000 0.4750 0.5000 80,700 +0.01(+2.04%)
Oct 20, 2008 0.4700 0.4900 0.4700 0.4900 82,550 +0.02(+4.26%)
Oct 17, 2008 0.4750 0.4950 0.4700 0.4700 84,600 -0.04(-7.84%)
Oct 16, 2008 0.5200 0.5200 0.4500 0.5100 85,500 -0.01(-1.92%)
Oct 15, 2008 0.5500 0.5600 0.5000 0.5200 74,900 -0.02(-3.70%)
Oct 14, 2008 0.5300 0.5800 0.4850 0.5400 74,950 +0.06(+11.34%)
Oct 10, 2008 0.4900 0.5300 0.4200 0.4850 180,921 -0.03(-4.90%)
Oct 09, 2008 0.5000 0.5300 0.4850 0.5100 117,700 +0.01(+2.00%)
Oct 08, 2008 0.5200 0.5300 0.5000 0.5000 74,950 -0.04(-7.41%)
Oct 07, 2008 0.5600 0.5600 0.4900 0.5400 116,530 -0.02(-3.57%)
Oct 06, 2008 0.5600 0.5700 0.5000 0.5600 346,130 -0.02(-3.45%)
Oct 03, 2008 0.6000 0.6000 0.5800 0.5800 38,500 -0.01(-1.69%)
Oct 02, 2008 0.6000 0.6000 0.5900 0.5900 22,900 -0.01(-1.67%)
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.