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

Orvana Minerals Corp (TSX: ORV )

0.2100 +0.0100 (+5.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Apr 30, 2013 0.7700 0.7700 0.7600 0.7600 20,400 -0.03(-3.80%)
Apr 29, 2013 0.8300 0.8300 0.7900 0.7900 26,005 -0.02(-2.47%)
Apr 26, 2013 0.8200 0.8300 0.8000 0.8100 40,900 +0.01(+1.25%)
Apr 25, 2013 0.8200 0.8300 0.8000 0.8000 153,275 +0.05(+6.67%)
Apr 24, 2013 0.7300 0.8000 0.7300 0.7500 141,252 +0.03(+4.17%)
Apr 23, 2013 0.7500 0.7500 0.7000 0.7200 21,600 -0.03(-4.00%)
Apr 22, 2013 0.7200 0.7700 0.6800 0.7500 84,375 +0.04(+5.63%)
Apr 19, 2013 0.7000 0.7300 0.7000 0.7100 70,920 +0.05(+7.58%)
Apr 18, 2013 0.6700 0.7000 0.6500 0.6600 222,700 -0.02(-2.94%)
Apr 17, 2013 0.7800 0.7800 0.6400 0.6800 235,825 -0.10(-12.82%)
Apr 16, 2013 0.7700 0.7900 0.7300 0.7800 355,929 +0.04(+5.41%)
Apr 15, 2013 0.8000 0.8200 0.7300 0.7400 345,319 -0.15(-16.85%)
Apr 12, 2013 0.9300 0.9400 0.8400 0.8900 290,927 -0.04(-4.30%)
Apr 11, 2013 0.9700 0.9700 0.9200 0.9300 133,700 -0.04(-4.12%)
Apr 10, 2013 1.030 1.030 0.9500 0.9700 76,700 -0.08(-7.62%)
Apr 09, 2013 0.9900 1.050 0.9900 1.050 154,465 +0.06(+6.06%)
Apr 08, 2013 0.9900 0.9900 0.9400 0.9900 69,605 -0.01(-1.00%)
Apr 05, 2013 0.9400 1.000 0.9100 1.000 64,194 +0.06(+6.38%)
Apr 04, 2013 0.9500 0.9500 0.9200 0.9400 27,190 -0.02(-2.08%)
Apr 03, 2013 0.9700 0.9900 0.9500 0.9600 69,000 +0.00(+0.00%)
Apr 02, 2013 1.010 1.025 0.9600 0.9600 77,490 -0.06(-5.88%)
Apr 01, 2013 1.000 1.020 1.000 1.020 9,809 +0.00(+0.00%)
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%)
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.