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 +0.0050 (+2.70%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 14, 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 31, 2010 1.300 1.330 1.290 1.330 19,300 +0.02(+1.53%)
May 28, 2010 1.270 1.340 1.270 1.310 72,521 +0.03(+2.34%)
May 27, 2010 1.280 1.280 1.230 1.280 33,800 +0.01(+0.79%)
May 26, 2010 1.210 1.280 1.210 1.270 149,480 +0.09(+7.63%)
May 25, 2010 1.170 1.230 1.170 1.180 72,500 +0.00(+0.00%)
May 21, 2010 1.250 1.250 1.180 1.180 63,136 -0.05(-4.07%)
May 20, 2010 1.200 1.240 1.210 1.230 73,800 +0.02(+1.65%)
May 19, 2010 1.220 1.220 1.170 1.210 112,122 -0.02(-1.63%)
May 18, 2010 1.240 1.260 1.220 1.230 107,100 -0.02(-1.60%)
May 17, 2010 1.350 1.350 1.250 1.250 159,100 -0.10(-7.41%)
May 14, 2010 1.380 1.390 1.310 1.350 102,800 +0.02(+1.50%)
May 13, 2010 1.340 1.380 1.320 1.330 76,600 +0.02(+1.53%)
May 12, 2010 1.300 1.320 1.300 1.310 120,654 +0.02(+1.55%)
May 11, 2010 1.280 1.290 1.260 1.290 50,583 +0.01(+0.78%)
May 10, 2010 1.270 1.300 1.270 1.280 25,600 +0.01(+0.79%)
May 07, 2010 1.280 1.320 1.220 1.270 58,826 +0.03(+2.42%)
May 06, 2010 1.300 1.320 1.210 1.240 111,788 -0.06(-4.62%)
May 05, 2010 1.250 1.340 1.230 1.300 118,772 +0.01(+0.78%)
May 04, 2010 1.380 1.380 1.250 1.290 175,990 -0.07(-5.15%)
May 03, 2010 1.350 1.370 1.320 1.360 128,620 +0.06(+4.62%)
Apr 30, 2010 1.300 1.330 1.290 1.300 175,720 +0.01(+0.78%)
Apr 29, 2010 1.290 1.300 1.260 1.290 109,080 +0.02(+1.57%)
Apr 28, 2010 1.370 1.390 1.270 1.270 189,764 -0.10(-7.30%)
Apr 27, 2010 1.280 1.370 1.270 1.370 322,970 +0.08(+6.20%)
Apr 26, 2010 1.200 1.290 1.200 1.290 330,570 +0.09(+7.50%)
Apr 23, 2010 1.150 1.200 1.150 1.200 112,500 +0.06(+5.26%)
Apr 22, 2010 1.130 1.170 1.130 1.140 45,900 +0.01(+0.88%)
Apr 21, 2010 1.180 1.180 1.130 1.130 70,411 -0.03(-2.59%)
Apr 20, 2010 1.150 1.170 1.150 1.160 77,850 +0.01(+0.87%)
Apr 19, 2010 1.130 1.150 1.110 1.150 66,925 +0.03(+2.68%)
Apr 16, 2010 1.130 1.150 1.120 1.120 107,911 -0.01(-0.88%)
Apr 15, 2010 1.130 1.150 1.130 1.130 95,200 +0.01(+0.89%)
Apr 14, 2010 1.140 1.140 1.110 1.120 50,700 -0.02(-1.75%)
Apr 13, 2010 1.140 1.150 1.120 1.140 49,340 -0.02(-1.72%)
Apr 12, 2010 1.150 1.170 1.110 1.160 113,550 +0.02(+1.75%)
Apr 09, 2010 1.120 1.140 1.110 1.140 33,730 +0.01(+0.88%)
Apr 08, 2010 1.130 1.130 1.100 1.130 66,300 +0.00(+0.00%)
Apr 07, 2010 1.100 1.150 1.100 1.130 158,689 +0.01(+0.89%)
Apr 06, 2010 1.110 1.120 1.090 1.120 81,920 +0.01(+0.90%)
Apr 05, 2010 1.070 1.110 1.070 1.110 106,488 +0.06(+5.71%)
Apr 01, 2010 1.050 1.050 1.050 0 -0.04(-3.67%)
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%)
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.