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

Orvana Minerals Corp (TSX: ORV )

0.2000 +0.0150 (+8.11%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 1.020 1.020 1.020 0 -0.02(-1.92%)
Mar 27, 2013 1.070 1.070 1.040 1.040 67,749 -0.03(-2.80%)
Mar 26, 2013 1.050 1.070 1.050 1.070 112,400 +0.00(+0.00%)
Mar 25, 2013 1.090 1.090 1.060 1.070 164,080 -0.02(-1.83%)
Mar 22, 2013 1.030 1.090 1.030 1.090 107,700 +0.08(+7.92%)
Mar 21, 2013 1.040 1.040 1.010 1.010 110,599 -0.03(-2.88%)
Mar 20, 2013 1.060 1.090 1.030 1.040 125,267 -0.04(-3.70%)
Mar 19, 2013 1.040 1.080 1.040 1.080 81,470 +0.04(+3.85%)
Mar 18, 2013 1.090 1.090 1.040 1.040 98,380 -0.06(-5.45%)
Mar 15, 2013 1.110 1.120 1.060 1.100 102,750 -0.02(-1.79%)
Mar 14, 2013 1.100 1.120 1.100 1.120 44,005 +0.00(+0.00%)
Mar 13, 2013 1.110 1.140 1.100 1.120 113,806 -0.02(-1.75%)
Mar 12, 2013 1.160 1.160 1.130 1.140 211,221 +0.01(+0.88%)
Mar 11, 2013 1.090 1.130 1.090 1.130 78,325 +0.03(+2.73%)
Mar 08, 2013 1.100 1.120 1.070 1.100 159,550 +0.00(+0.00%)
Mar 07, 2013 1.090 1.120 1.050 1.100 142,275 +0.02(+1.85%)
Mar 06, 2013 1.020 1.090 1.010 1.080 75,800 +0.04(+3.85%)
Mar 05, 2013 1.010 1.070 0.9900 1.040 183,543 +0.01(+0.97%)
Mar 04, 2013 1.030 1.030 0.9700 1.030 73,429 +0.00(+0.00%)
Mar 01, 2013 1.010 1.060 1.000 1.030 70,049 +0.00(+0.00%)
Feb 28, 2013 1.070 1.100 1.020 1.030 98,345 -0.04(-3.74%)
Feb 27, 2013 1.120 1.120 1.050 1.070 60,098 -0.07(-6.14%)
Feb 26, 2013 1.160 1.170 1.130 1.140 96,458 +0.01(+0.88%)
Feb 25, 2013 1.190 1.210 1.130 1.130 165,250 +0.01(+0.89%)
Feb 22, 2013 0.9400 1.140 0.9400 1.120 146,549 +0.13(+13.13%)
Feb 21, 2013 1.000 1.030 0.9500 0.9900 209,653 -0.04(-3.88%)
Feb 20, 2013 1.110 1.140 1.000 1.030 138,648 -0.10(-8.85%)
Feb 19, 2013 1.150 1.150 1.080 1.130 81,982 -0.01(-0.88%)
Feb 15, 2013 1.140 1.140 1.140 0 -0.06(-5.00%)
Feb 14, 2013 1.210 1.250 1.180 1.200 214,625 -0.01(-0.83%)
Feb 13, 2013 1.200 1.210 1.150 1.210 368,975 +0.04(+3.42%)
Feb 12, 2013 1.090 1.170 1.060 1.170 185,066 +0.10(+9.35%)
Feb 11, 2013 0.9900 1.090 0.9800 1.070 421,083 +0.10(+10.31%)
Feb 08, 2013 0.9500 0.9700 0.9500 0.9700 143,588 +0.02(+2.11%)
Feb 07, 2013 0.9500 0.9700 0.9500 0.9500 106,200 -0.01(-1.04%)
Feb 06, 2013 0.9600 0.9600 0.9500 0.9600 36,800 +0.02(+2.13%)
Feb 04, 2013 0.9600 0.9600 0.9400 0.9400 57,450 -0.01(-1.05%)
Feb 01, 2013 0.9500 0.9600 0.9500 0.9500 19,275 -0.01(-1.04%)
Jan 31, 2013 0.9400 0.9600 0.9400 0.9600 5,600 +0.02(+1.59%)
Jan 30, 2013 0.9600 0.9600 0.9450 0.9450 32,000 -0.02(-1.56%)
Jan 29, 2013 0.9200 0.9600 0.9200 0.9600 60,960 -0.01(-1.03%)
Jan 28, 2013 0.9500 0.9700 0.9400 0.9700 171,250 +0.03(+3.19%)
Jan 25, 2013 0.9500 0.9500 0.9100 0.9400 55,008 -0.01(-1.05%)
Jan 24, 2013 0.9200 0.9500 0.9100 0.9500 57,611 +0.01(+1.06%)
Jan 23, 2013 0.9400 0.9400 0.9200 0.9400 43,990 -0.01(-1.05%)
Jan 22, 2013 0.9500 0.9500 0.9200 0.9500 58,260 +0.01(+1.06%)
Jan 21, 2013 0.9600 0.9800 0.9300 0.9400 58,350 -0.04(-4.08%)
Jan 18, 2013 0.9700 0.9900 0.9600 0.9800 132,930 -0.01(-1.01%)
Jan 17, 2013 0.9500 0.9900 0.9400 0.9900 304,244 +0.09(+10.00%)
Jan 16, 2013 0.9000 0.9300 0.9000 0.9000 52,011 -0.02(-2.17%)
Jan 15, 2013 0.9300 0.9300 0.9200 0.9200 44,050 -0.01(-1.08%)
Jan 14, 2013 0.9200 0.9300 0.9000 0.9300 37,900 +0.00(+0.00%)
Jan 11, 2013 0.9400 0.9500 0.9100 0.9300 53,836 -0.01(-1.06%)
Jan 10, 2013 0.9500 0.9500 0.9000 0.9400 79,500 +0.00(+0.00%)
Jan 09, 2013 0.9300 0.9400 0.9300 0.9400 52,200 +0.02(+2.17%)
Jan 08, 2013 0.9000 0.9200 0.8800 0.9200 108,269 +0.02(+2.22%)
Jan 07, 2013 0.8800 0.9000 0.8800 0.9000 22,495 +0.01(+1.12%)
Jan 04, 2013 0.8800 0.9200 0.8700 0.8900 88,675 +0.01(+1.14%)
Jan 03, 2013 0.9100 0.9200 0.8800 0.8800 49,750 -0.05(-5.38%)
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.