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 (%)
Apr 30, 2015 0.3550 0.3550 0.3500 0.3500 45,000 -0.01(-2.78%)
Apr 29, 2015 0.3600 0.3600 0.3600 0.3600 13,908 +0.00(+0.00%)
Apr 28, 2015 0.3700 0.3700 0.3600 0.3600 11,400 -0.01(-2.70%)
Apr 27, 2015 0.3500 0.3700 0.3400 0.3700 31,300 +0.02(+5.71%)
Apr 24, 2015 0.3550 0.3550 0.3500 0.3500 13,000 +0.00(+0.00%)
Apr 23, 2015 0.3500 0.3500 0.3500 0.3500 1,000 -0.01(-1.41%)
Apr 22, 2015 0.3600 0.3600 0.3500 0.3550 73,067 -0.02(-4.05%)
Apr 21, 2015 0.3600 0.3700 0.3600 0.3700 10,000 +0.01(+2.78%)
Apr 20, 2015 0.3700 0.3700 0.3600 0.3600 8,900 -0.01(-2.70%)
Apr 17, 2015 0.3600 0.3700 0.3550 0.3700 41,348 +0.01(+1.37%)
Apr 16, 2015 0.3600 0.3650 0.3600 0.3650 90,880 -0.01(-1.35%)
Apr 15, 2015 0.3700 0.3700 0.3650 0.3700 43,246 -0.01(-2.63%)
Apr 13, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 10, 2015 0.3800 0.3850 0.3800 0.3800 21,680 +0.00(+0.00%)
Apr 09, 2015 0.3800 0.3850 0.3800 0.3800 110,700 +0.01(+1.33%)
Apr 08, 2015 0.3700 0.3850 0.3700 0.3750 41,050 +0.00(+0.00%)
Apr 07, 2015 0.3750 0.3750 0.3750 0.3750 3,000 -0.01(-2.60%)
Apr 06, 2015 0.3700 0.3850 0.3700 0.3850 33,575 +0.02(+4.05%)
Apr 02, 2015 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Apr 01, 2015 0.3650 0.3800 0.3650 0.3800 25,700 +0.02(+4.11%)
Mar 31, 2015 0.3850 0.3850 0.3650 0.3650 53,900 -0.03(-6.41%)
Mar 30, 2015 0.3800 0.3950 0.3800 0.3900 112,990 +0.02(+4.00%)
Mar 27, 2015 0.3950 0.3950 0.3750 0.3750 50,250 -0.02(-3.85%)
Mar 26, 2015 0.3900 0.3950 0.3900 0.3900 38,600 +0.01(+1.30%)
Mar 25, 2015 0.3850 0.3900 0.3800 0.3850 51,695 +0.02(+5.48%)
Mar 24, 2015 0.3650 0.3850 0.3600 0.3650 76,400 -0.01(-1.35%)
Mar 23, 2015 0.3500 0.3700 0.3500 0.3700 89,970 +0.01(+2.78%)
Mar 20, 2015 0.3600 0.3600 0.3600 0.3600 32,500 +0.00(+0.00%)
Mar 19, 2015 0.3600 0.3600 0.3550 0.3600 47,200 -0.01(-2.70%)
Mar 18, 2015 0.3600 0.3700 0.3600 0.3700 54,017 +0.02(+4.23%)
Mar 17, 2015 0.3650 0.3650 0.3550 0.3550 28,400 -0.02(-5.33%)
Mar 16, 2015 0.3600 0.3750 0.3550 0.3750 55,500 +0.00(+0.00%)
Mar 13, 2015 0.3650 0.3750 0.3600 0.3750 18,500 +0.01(+1.35%)
Mar 12, 2015 0.3600 0.3700 0.3600 0.3700 19,250 +0.01(+2.78%)
Mar 11, 2015 0.3600 0.3700 0.3600 0.3600 44,800 +0.00(+0.00%)
Mar 10, 2015 0.3700 0.3700 0.3600 0.3600 46,950 -0.02(-4.00%)
Mar 09, 2015 0.3900 0.3900 0.3750 0.3750 6,500 -0.01(-1.32%)
Mar 06, 2015 0.3900 0.3900 0.3800 0.3800 43,300 -0.02(-5.00%)
Mar 05, 2015 0.4100 0.4150 0.4000 0.4000 44,700 +0.01(+1.27%)
Mar 04, 2015 0.3800 0.3950 0.3800 0.3950 51,500 +0.02(+5.33%)
Mar 03, 2015 0.3850 0.3850 0.3800 0.3750 89,000 -0.02(-3.85%)
Mar 02, 2015 0.3850 0.4000 0.3850 0.3900 40,500 +0.01(+1.30%)
Feb 27, 2015 0.3950 0.4100 0.3850 0.3850 19,800 -0.01(-2.53%)
Feb 26, 2015 0.3900 0.3950 0.3750 0.3950 10,800 +0.01(+2.60%)
Feb 25, 2015 0.3850 0.3900 0.3850 0.3850 24,500 +0.01(+1.32%)
Feb 24, 2015 0.4000 0.4000 0.3800 0.3800 114,650 -0.02(-5.00%)
Feb 23, 2015 0.3600 0.4000 0.3600 0.4000 95,250 +0.00(+0.00%)
Feb 20, 2015 0.4000 0.4000 0.3750 0.4000 177,423 +0.01(+1.27%)
Feb 19, 2015 0.4000 0.4000 0.3950 0.3950 105,000 -0.01(-2.47%)
Feb 18, 2015 0.4100 0.4100 0.3950 0.4050 107,700 -0.01(-2.41%)
Feb 17, 2015 0.4050 0.4300 0.4050 0.4150 31,100 -0.01(-1.19%)
Feb 13, 2015 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Feb 12, 2015 0.4250 0.4450 0.4250 0.4400 165,000 +0.01(+2.33%)
Feb 11, 2015 0.4450 0.4450 0.4300 0.4300 29,834 -0.02(-4.44%)
Feb 10, 2015 0.4600 0.4600 0.4500 0.4500 61,675 -0.01(-2.17%)
Feb 09, 2015 0.4600 0.4650 0.4450 0.4600 204,230 +0.00(+0.00%)
Feb 06, 2015 0.4500 0.4600 0.4500 0.4600 68,625 -0.01(-2.13%)
Feb 05, 2015 0.4500 0.4700 0.4500 0.4700 529,700 +0.02(+5.62%)
Feb 04, 2015 0.4500 0.4500 0.4400 0.4450 117,214 -0.01(-1.11%)
Feb 03, 2015 0.4200 0.4600 0.4100 0.4500 177,451 +0.03(+7.14%)
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.