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

Orvana Minerals Corp (TSX: ORV )

0.1900 +0.0150 (+8.57%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 10, 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 29, 2006 0.8100 0.8100 0.8000 0.8000 156,327 +0.00(+0.00%)
Dec 28, 2006 0.8200 0.8200 0.8000 0.8000 101,200 +0.00(+0.00%)
Dec 27, 2006 0.8100 0.8100 0.8000 0.8000 15,000 +0.00(+0.00%)
Dec 26, 2006 0.7900 0.8100 0.7800 0.8000 266,600 +0.00(+0.00%)
Dec 22, 2006 0.7900 0.8100 0.7800 0.8000 266,600 +0.01(+1.27%)
Dec 21, 2006 0.8000 0.8000 0.7600 0.7900 123,500 -0.01(-1.25%)
Dec 20, 2006 0.8000 0.8100 0.7900 0.8000 334,400 +0.01(+1.27%)
Dec 19, 2006 0.8000 0.8200 0.7900 0.7900 541,600 +0.00(+0.00%)
Dec 18, 2006 0.7800 0.8400 0.7800 0.7900 717,600 +0.04(+5.33%)
Dec 15, 2006 0.6300 0.7800 0.6300 0.7500 492,260 +0.14(+22.95%)
Dec 14, 2006 0.6300 0.6300 0.6000 0.6100 62,900 -0.02(-3.17%)
Dec 13, 2006 0.6000 0.6300 0.6000 0.6300 146,000 +0.04(+6.78%)
Dec 12, 2006 0.5700 0.6000 0.5700 0.5900 1,113,382 +0.01(+1.72%)
Dec 11, 2006 0.5800 0.5900 0.5800 0.5800 113,000 -0.01(-1.69%)
Dec 08, 2006 0.6000 0.6100 0.5800 0.5900 66,550 +0.00(+0.00%)
Dec 07, 2006 0.5900 0.5900 0.5800 0.5900 40,339 -0.01(-1.67%)
Dec 06, 2006 0.6000 0.6100 0.5800 0.6000 109,100 +0.02(+3.45%)
Dec 05, 2006 0.6000 0.6000 0.5800 0.5800 243,710 -0.02(-3.33%)
Dec 04, 2006 0.6400 0.6400 0.6000 0.6000 220,450 -0.04(-6.25%)
Dec 01, 2006 0.6300 0.6400 0.6100 0.6400 104,000 +0.00(+0.00%)
Nov 30, 2006 0.6400 0.6700 0.6300 0.6400 138,800 +0.01(+1.59%)
Nov 29, 2006 0.6100 0.6400 0.6100 0.6300 59,500 +0.03(+5.00%)
Nov 28, 2006 0.6300 0.6300 0.6000 0.6000 81,425 -0.02(-3.23%)
Nov 27, 2006 0.6100 0.6400 0.6100 0.6200 73,100 +0.01(+1.64%)
Nov 24, 2006 0.6100 0.6400 0.6100 0.6100 67,700 -0.01(-1.61%)
Nov 22, 2006 0.6300 0.6300 0.6200 0.6200 12,500 -0.02(-3.13%)
Nov 21, 2006 0.6000 0.6400 0.6000 0.6400 67,600 +0.01(+1.59%)
Nov 20, 2006 0.6500 0.6600 0.6200 0.6300 23,000 +0.01(+1.61%)
Nov 17, 2006 0.6300 0.6300 0.6100 0.6200 56,400 +0.01(+1.64%)
Nov 16, 2006 0.6100 0.6300 0.6100 0.6100 20,279 -0.04(-6.15%)
Nov 15, 2006 0.5800 0.6500 0.5800 0.6500 59,200 +0.04(+6.56%)
Nov 14, 2006 0.6200 0.6300 0.5800 0.6100 286,900 -0.02(-3.17%)
Nov 13, 2006 0.6700 0.6700 0.6200 0.6300 138,150 -0.03(-4.55%)
Nov 10, 2006 0.6800 0.6900 0.6600 0.6600 29,000 +0.00(+0.00%)
Nov 09, 2006 0.6800 0.6800 0.6600 0.6600 65,000 +0.00(+0.00%)
Nov 08, 2006 0.6600 0.6600 0.6500 0.6600 59,468 +0.00(+0.00%)
Nov 07, 2006 0.6800 0.6900 0.6600 0.6600 33,200 -0.03(-4.35%)
Nov 06, 2006 0.6900 0.7000 0.6700 0.6900 243,000 +0.01(+1.47%)
Nov 03, 2006 0.6900 0.6900 0.6400 0.6800 70,410 +0.01(+1.49%)
Nov 02, 2006 0.6900 0.7000 0.6700 0.6700 103,800 -0.01(-1.47%)
Nov 01, 2006 0.7000 0.7000 0.6600 0.6800 51,635 +0.02(+3.03%)
Oct 31, 2006 0.6900 0.6900 0.6600 0.6600 68,900 -0.01(-1.49%)
Oct 30, 2006 0.6300 0.6900 0.6300 0.6700 152,462 +0.04(+6.35%)
Oct 27, 2006 0.6200 0.6400 0.6100 0.6300 179,025 +0.01(+1.61%)
Oct 26, 2006 0.6300 0.6400 0.6100 0.6200 234,200 -0.01(-1.59%)
Oct 25, 2006 0.6300 0.6500 0.6200 0.6300 174,320 -0.02(-3.08%)
Oct 24, 2006 0.7000 0.7000 0.6400 0.6500 342,301 -0.04(-5.80%)
Oct 23, 2006 0.6900 0.7000 0.6900 0.6900 126,000 +0.02(+2.99%)
Oct 20, 2006 0.6400 0.8400 0.6200 0.6700 323,658 +0.03(+4.69%)
Oct 19, 2006 0.6300 0.6400 0.6300 0.6400 105,640 +0.00(+0.00%)
Oct 18, 2006 0.6600 0.6600 0.6300 0.6400 58,900 +0.01(+1.59%)
Oct 17, 2006 0.6700 0.6700 0.6000 0.6300 1,418,700 -0.04(-5.97%)
Oct 16, 2006 0.6800 0.6800 0.6500 0.6700 253,518 -0.02(-2.90%)
Oct 13, 2006 0.7000 0.7000 0.6900 0.6900 99,100 -0.01(-1.43%)
Oct 12, 2006 0.7000 0.7000 0.6800 0.7000 86,850 +0.00(+0.00%)
Oct 11, 2006 0.7000 0.7000 0.6900 0.7000 97,000 +0.00(+0.00%)
Oct 10, 2006 0.7000 0.7000 0.6900 0.7000 65,000 +0.00(+0.00%)
Oct 09, 2006 0.6900 0.7000 0.6800 0.7000 57,400 +0.00(+0.00%)
Oct 06, 2006 0.6900 0.7000 0.6800 0.7000 57,400 +0.00(+0.00%)
Oct 05, 2006 0.7200 0.7200 0.6900 0.7000 90,250 -0.02(-2.78%)
Oct 04, 2006 0.7100 0.7200 0.6900 0.7200 84,425 +0.00(+0.00%)
Oct 03, 2006 0.7300 0.7700 0.7200 0.7200 188,400 -0.01(-1.37%)
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.