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

Orvana Minerals Corp (TSX: ORV )

0.2050 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, May 21, 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 (%)
Jun 28, 2013 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Jun 27, 2013 0.4400 0.4400 0.3800 0.4000 218,029 -0.03(-8.05%)
Jun 26, 2013 0.4600 0.4600 0.4350 0.4350 146,500 -0.03(-5.43%)
Jun 25, 2013 0.4750 0.4750 0.4600 0.4600 40,360 -0.01(-3.16%)
Jun 24, 2013 0.5000 0.5000 0.4700 0.4750 219,800 -0.03(-5.00%)
Jun 21, 2013 0.5200 0.5500 0.5000 0.5000 117,374 +0.04(+9.89%)
Jun 20, 2013 0.5200 0.5300 0.4550 0.4550 192,608 -0.09(-15.74%)
Jun 19, 2013 0.5600 0.5600 0.5300 0.5400 76,799 -0.01(-1.82%)
Jun 18, 2013 0.5700 0.5800 0.5500 0.5500 123,498 -0.02(-3.51%)
Jun 17, 2013 0.6000 0.6100 0.5700 0.5700 62,130 -0.02(-3.39%)
Jun 14, 2013 0.6000 0.6000 0.5900 0.5900 21,555 -0.01(-1.67%)
Jun 13, 2013 0.6000 0.6000 0.5900 0.6000 12,810 +0.00(+0.00%)
Jun 12, 2013 0.6100 0.6200 0.6000 0.6000 114,000 -0.04(-6.25%)
Jun 11, 2013 0.6000 0.6400 0.6000 0.6400 8,850 +0.02(+3.23%)
Jun 10, 2013 0.6100 0.6200 0.6000 0.6200 19,308 +0.01(+1.64%)
Jun 07, 2013 0.6300 0.6300 0.6100 0.6100 31,800 -0.04(-6.15%)
Jun 06, 2013 0.6300 0.6500 0.6300 0.6500 29,450 +0.04(+6.56%)
Jun 05, 2013 0.6000 0.6200 0.5800 0.6100 34,000 +0.01(+1.67%)
Jun 04, 2013 0.6000 0.6100 0.5800 0.6000 19,000 -0.02(-3.23%)
Jun 03, 2013 0.6300 0.6300 0.6000 0.6200 113,080 +0.04(+6.90%)
May 31, 2013 0.6300 0.6700 0.5800 0.5800 186,300 -0.05(-7.94%)
May 30, 2013 0.5900 0.6700 0.5800 0.6300 186,019 +0.06(+10.53%)
May 29, 2013 0.5700 0.5700 0.5600 0.5700 22,917 +0.01(+1.79%)
May 28, 2013 0.5500 0.5800 0.5500 0.5600 83,240 +0.02(+3.70%)
May 27, 2013 0.5200 0.5500 0.5100 0.5400 24,900 +0.01(+1.89%)
May 24, 2013 0.5700 0.5700 0.5000 0.5300 330,804 -0.01(-1.85%)
May 23, 2013 0.5400 0.5600 0.5300 0.5400 60,034 +0.00(+0.00%)
May 22, 2013 0.5300 0.5700 0.5200 0.5400 526,499 +0.04(+8.00%)
May 21, 2013 0.5700 0.5900 0.5000 0.5000 431,764 -0.03(-5.66%)
May 17, 2013 0.5300 0.5300 0.5300 0 -0.06(-10.17%)
May 16, 2013 0.6400 0.6400 0.5800 0.5900 662,595 -0.05(-7.81%)
May 15, 2013 0.7000 0.7000 0.6200 0.6400 246,165 -0.16(-20.00%)
May 13, 2013 0.7900 0.8000 0.7800 0.8000 90,110 -0.02(-2.44%)
May 10, 2013 0.7300 0.8200 0.7200 0.8200 47,655 +0.06(+7.89%)
May 09, 2013 0.7600 0.7800 0.7500 0.7600 7,850 -0.02(-2.56%)
May 08, 2013 0.7700 0.7800 0.7600 0.7800 61,310 +0.00(+0.00%)
May 07, 2013 0.7600 0.7900 0.7500 0.7800 79,883 +0.00(+0.00%)
May 06, 2013 0.7900 0.7900 0.7800 0.7800 16,600 +0.01(+1.30%)
May 03, 2013 0.8000 0.8200 0.7700 0.7700 74,280 +0.04(+5.48%)
May 02, 2013 0.7600 0.7600 0.7300 0.7300 21,004 -0.01(-1.35%)
May 01, 2013 0.7500 0.7500 0.7400 0.7400 15,600 -0.02(-2.63%)
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%)
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.