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 31, 2010 1.080 1.100 1.050 1.090 103,010 +0.04(+3.81%)
Mar 30, 2010 1.100 1.120 1.050 1.050 136,900 -0.07(-6.25%)
Mar 29, 2010 1.090 1.120 1.090 1.120 99,093 +0.00(+0.00%)
Mar 26, 2010 1.100 1.130 1.100 1.120 86,900 +0.02(+1.82%)
Mar 25, 2010 1.100 1.140 1.100 1.100 152,440 -0.03(-2.65%)
Mar 24, 2010 1.050 1.130 1.050 1.130 222,055 +0.07(+6.60%)
Mar 23, 2010 1.040 1.060 1.030 1.060 1,128,663 +0.01(+0.95%)
Mar 22, 2010 1.070 1.090 1.020 1.050 71,824 -0.01(-0.94%)
Mar 19, 2010 1.070 1.100 1.060 1.060 36,685 -0.01(-0.93%)
Mar 18, 2010 1.130 1.130 1.070 1.070 42,700 -0.04(-3.60%)
Mar 17, 2010 1.090 1.190 1.080 1.110 152,190 +0.02(+1.83%)
Mar 16, 2010 1.120 1.120 1.090 1.090 346,725 -0.01(-0.91%)
Mar 15, 2010 1.130 1.110 1.100 1.100 140,700 -0.03(-2.65%)
Mar 12, 2010 1.100 1.150 1.100 1.130 232,776 +0.04(+3.67%)
Mar 11, 2010 1.090 1.100 1.070 1.090 64,928 -0.01(-0.91%)
Mar 10, 2010 1.080 1.100 1.060 1.100 35,300 +0.00(+0.00%)
Mar 09, 2010 1.080 1.110 1.070 1.100 169,208 +0.03(+2.80%)
Mar 08, 2010 1.080 1.090 1.040 1.070 446,000 +0.01(+0.94%)
Mar 05, 2010 1.050 1.070 1.030 1.060 112,722 +0.01(+0.95%)
Mar 04, 2010 1.030 1.060 1.030 1.050 177,212 +0.03(+2.94%)
Mar 03, 2010 1.000 1.030 1.000 1.020 80,650 -0.01(-0.97%)
Mar 02, 2010 0.9800 1.050 0.9800 1.030 65,300 +0.01(+0.98%)
Mar 01, 2010 0.9900 1.020 0.9800 1.020 26,000 +0.02(+2.00%)
Feb 26, 2010 0.9700 1.000 0.9700 1.000 73,642 +0.01(+1.01%)
Feb 25, 2010 0.9900 1.000 0.9700 0.9900 66,790 +0.00(+0.00%)
Feb 24, 2010 1.000 1.000 0.9500 0.9900 153,032 -0.01(-1.00%)
Feb 23, 2010 1.020 1.020 0.9900 1.000 190,622 -0.03(-2.91%)
Feb 22, 2010 1.050 1.050 1.020 1.030 118,947 -0.03(-2.83%)
Feb 19, 2010 1.070 1.070 1.050 1.060 23,242 -0.01(-0.93%)
Feb 18, 2010 1.040 1.080 1.040 1.070 36,625 -0.01(-0.93%)
Feb 17, 2010 1.070 1.080 1.050 1.080 88,100 +0.04(+3.85%)
Feb 16, 2010 1.050 1.080 1.030 1.040 64,200 -0.01(-0.95%)
Feb 12, 2010 1.050 1.050 1.050 0 +0.02(+1.94%)
Feb 11, 2010 1.030 1.050 1.030 1.030 68,445 -0.01(-0.96%)
Feb 10, 2010 1.050 1.050 1.030 1.040 53,353 -0.04(-3.70%)
Feb 09, 2010 1.070 1.080 1.040 1.080 50,259 +0.03(+2.86%)
Feb 08, 2010 1.070 1.070 1.040 1.050 22,954 -0.02(-1.87%)
Feb 05, 2010 1.060 1.070 1.010 1.070 123,550 +0.02(+1.90%)
Feb 04, 2010 1.080 1.080 1.030 1.050 136,614 -0.05(-4.55%)
Feb 03, 2010 1.100 1.120 1.100 1.100 37,725 +0.02(+1.85%)
Feb 02, 2010 1.110 1.130 1.080 1.080 43,240 -0.03(-2.70%)
Feb 01, 2010 1.040 1.120 1.040 1.110 96,972 +0.04(+3.74%)
Jan 29, 2010 1.100 1.100 1.040 1.070 104,567 -0.03(-2.73%)
Jan 28, 2010 1.150 1.150 1.090 1.100 66,629 -0.02(-1.79%)
Jan 27, 2010 1.160 1.160 1.100 1.120 61,357 -0.01(-0.88%)
Jan 26, 2010 1.160 1.160 1.120 1.130 32,900 +0.01(+0.89%)
Jan 25, 2010 1.110 1.160 1.100 1.120 76,600 +0.03(+2.75%)
Jan 22, 2010 1.100 1.120 1.080 1.090 106,045 -0.02(-1.80%)
Jan 21, 2010 1.160 1.180 1.100 1.110 103,762 -0.04(-3.48%)
Jan 20, 2010 1.200 1.200 1.140 1.150 138,475 -0.05(-4.17%)
Jan 19, 2010 1.170 1.200 1.170 1.200 86,200 +0.01(+0.84%)
Jan 18, 2010 1.220 1.220 1.170 1.190 63,300 -0.01(-0.83%)
Jan 15, 2010 1.190 1.200 1.160 1.200 192,010 +0.03(+2.56%)
Jan 14, 2010 1.120 1.200 1.120 1.170 354,150 +0.05(+4.46%)
Jan 13, 2010 1.110 1.150 1.110 1.120 156,500 +0.01(+0.90%)
Jan 12, 2010 1.100 1.140 1.100 1.110 329,640 -0.01(-0.89%)
Jan 11, 2010 1.120 1.190 1.120 1.120 274,080 +0.02(+1.82%)
Jan 08, 2010 1.080 1.120 1.080 1.100 175,453 +0.01(+0.92%)
Jan 07, 2010 1.150 1.150 1.080 1.090 67,796 -0.02(-1.80%)
Jan 06, 2010 1.120 1.140 1.100 1.110 63,850 -0.01(-0.89%)
Jan 05, 2010 1.110 1.120 1.090 1.120 50,975 +0.01(+0.90%)
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.