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

Orvana Minerals Corp (TSX: ORV )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 9, 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 (%)
May 30, 2008 0.7100 0.7200 0.7100 0.7200 47,163 +0.01(+1.41%)
May 29, 2008 0.7200 0.7200 0.7100 0.7100 27,800 +0.01(+1.43%)
May 28, 2008 0.7000 0.7100 0.7000 0.7000 50,300 +0.00(+0.00%)
May 27, 2008 0.7100 0.7100 0.7000 0.7000 28,950 -0.01(-1.41%)
May 26, 2008 0.7200 0.7200 0.7100 0.7100 44,200 +0.00(+0.00%)
May 23, 2008 0.7100 0.7100 0.7100 0.7100 37,500 +0.00(+0.00%)
May 22, 2008 0.7100 0.7200 0.7100 0.7100 21,500 -0.01(-1.39%)
May 21, 2008 0.7100 0.7200 0.7100 0.7200 193,772 +0.01(+1.41%)
May 20, 2008 0.7100 0.7200 0.7100 0.7100 48,100 -0.02(-2.74%)
May 19, 2008 0.7300 0.7300 0.7100 0.7300 45,773 +0.00(+0.00%)
May 16, 2008 0.7300 0.7300 0.7100 0.7300 45,773 +0.02(+2.82%)
May 15, 2008 0.7300 0.7300 0.7100 0.7100 117,300 -0.01(-1.39%)
May 14, 2008 0.7200 0.7400 0.7100 0.7200 85,000 +0.01(+1.41%)
May 13, 2008 0.6800 0.7200 0.6800 0.7100 294,900 +0.04(+5.97%)
May 12, 2008 0.6800 0.6900 0.6700 0.6700 30,000 -0.01(-1.47%)
May 09, 2008 0.6600 0.6800 0.6600 0.6800 273,850 +0.01(+1.49%)
May 08, 2008 0.6500 0.6800 0.6500 0.6700 17,500 +0.01(+1.52%)
May 07, 2008 0.6600 0.6600 0.6600 0.6600 10,800 -0.01(-1.49%)
May 06, 2008 0.6500 0.6700 0.6500 0.6700 37,400 +0.03(+4.69%)
May 05, 2008 0.6200 0.6500 0.6200 0.6400 94,000 +0.02(+3.23%)
May 02, 2008 0.6300 0.6300 0.6200 0.6200 80,000 +0.00(+0.00%)
May 01, 2008 0.6400 0.6400 0.6200 0.6200 26,400 -0.01(-1.59%)
Apr 30, 2008 0.6200 0.6600 0.6200 0.6300 49,000 +0.02(+3.28%)
Apr 29, 2008 0.6100 0.6100 0.6000 0.6100 48,800 -0.01(-1.61%)
Apr 28, 2008 0.6200 0.6300 0.6200 0.6200 100,900 -0.01(-1.59%)
Apr 25, 2008 0.6200 0.6400 0.6200 0.6300 52,581 +0.00(+0.00%)
Apr 24, 2008 0.6400 0.6400 0.6300 0.6300 67,000 -0.02(-3.08%)
Apr 23, 2008 0.6600 0.6600 0.6500 0.6500 25,700 +0.00(+0.00%)
Apr 22, 2008 0.6700 0.6700 0.6500 0.6500 30,600 -0.02(-2.99%)
Apr 21, 2008 0.6600 0.6700 0.6600 0.6700 24,200 +0.00(+0.00%)
Apr 18, 2008 0.6800 0.6800 0.6600 0.6700 50,700 -0.01(-1.47%)
Apr 17, 2008 0.6600 0.6800 0.6600 0.6800 21,600 +0.02(+3.03%)
Apr 16, 2008 0.6700 0.6800 0.6600 0.6600 92,300 -0.02(-2.94%)
Apr 15, 2008 0.6900 0.6900 0.6600 0.6800 77,000 +0.01(+1.49%)
Apr 14, 2008 0.6900 0.6900 0.6700 0.6700 71,100 -0.02(-2.90%)
Apr 11, 2008 0.6800 0.6900 0.6800 0.6900 24,400 -0.01(-1.43%)
Apr 10, 2008 0.6900 0.7000 0.6800 0.7000 24,300 +0.01(+1.45%)
Apr 09, 2008 0.7000 0.7000 0.6800 0.6900 68,075 -0.01(-1.43%)
Apr 08, 2008 0.6900 0.7100 0.6900 0.7000 58,400 -0.01(-1.41%)
Apr 07, 2008 0.7000 0.7100 0.7000 0.7100 16,210 +0.01(+1.43%)
Apr 04, 2008 0.7000 0.7100 0.7000 0.7000 12,950 -0.01(-1.41%)
Apr 03, 2008 0.7100 0.7100 0.6900 0.7100 48,000 +0.00(+0.00%)
Apr 02, 2008 0.6900 0.7100 0.6900 0.7100 53,600 +0.03(+4.41%)
Apr 01, 2008 0.6900 0.7100 0.6800 0.6800 35,500 -0.01(-1.45%)
Mar 31, 2008 0.7300 0.7300 0.6900 0.6900 76,500 -0.04(-5.48%)
Mar 28, 2008 0.7100 0.7500 0.7100 0.7300 67,100 +0.02(+2.82%)
Mar 27, 2008 0.6900 0.7100 0.6900 0.7100 20,100 +0.02(+2.90%)
Mar 26, 2008 0.6900 0.7100 0.6900 0.6900 17,300 -0.01(-1.43%)
Mar 25, 2008 0.6900 0.7000 0.6900 0.7000 26,500 +0.01(+1.45%)
Mar 24, 2008 0.6900 0.6900 0.6800 0.6900 17,500 -0.01(-1.43%)
Mar 21, 2008 0.6900 0.7000 0.6900 0.7000 29,700 +0.00(+0.00%)
Mar 20, 2008 0.6900 0.7000 0.6900 0.7000 29,700 +0.00(+0.00%)
Mar 19, 2008 0.7200 0.7200 0.6900 0.7000 89,625 -0.02(-2.78%)
Mar 18, 2008 0.7200 0.7300 0.7200 0.7200 40,112 -0.01(-1.37%)
Mar 17, 2008 0.7400 0.7400 0.7300 0.7300 32,914 -0.01(-1.35%)
Mar 14, 2008 0.7400 0.7400 0.7300 0.7400 24,000 +0.00(+0.00%)
Mar 13, 2008 0.7400 0.7400 0.7200 0.7400 51,875 +0.02(+2.78%)
Mar 12, 2008 0.7300 0.7300 0.7200 0.7200 28,000 +0.00(+0.00%)
Mar 11, 2008 0.7200 0.7400 0.7100 0.7200 91,200 +0.00(+0.00%)
Mar 10, 2008 0.7300 0.7300 0.7200 0.7200 36,800 +0.00(+0.00%)
Mar 07, 2008 0.7300 0.7400 0.7200 0.7200 84,163 -0.02(-2.70%)
Mar 06, 2008 0.7400 0.7500 0.7300 0.7400 63,900 -0.01(-1.33%)
Mar 05, 2008 0.7400 0.7500 0.7400 0.7500 57,800 +0.01(+1.35%)
Mar 04, 2008 0.7500 0.7700 0.7400 0.7400 48,548 -0.01(-1.33%)
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.