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 (%)
Jun 29, 2018 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Jun 28, 2018 0.1700 0.1700 0.1550 0.1550 35,500 -0.02(-11.43%)
Jun 27, 2018 0.1700 0.1750 0.1650 0.1750 30,800 -0.01(-2.78%)
Jun 26, 2018 0.1750 0.1800 0.1750 0.1800 3,000 +0.00(+0.00%)
Jun 25, 2018 0.1800 0.1800 0.1800 0.1800 3,000 -0.01(-2.70%)
Jun 22, 2018 0.1800 0.1850 0.1800 0.1850 1,000 +0.01(+2.78%)
Jun 21, 2018 0.1850 0.1900 0.1800 0.1800 9,000 +0.00(+0.00%)
Jun 20, 2018 0.1850 0.1900 0.1750 0.1800 43,636 -0.01(-5.26%)
Jun 19, 2018 0.1750 0.1900 0.1750 0.1900 73,500 +0.01(+2.70%)
Jun 18, 2018 0.1850 0.1900 0.1750 0.1850 79,500 +0.00(+0.00%)
Jun 15, 2018 0.1900 0.1750 0.1850 76,000 -0.01(-2.63%)
Jun 14, 2018 0.1900 0.1950 0.1900 0.1900 58,000 +0.00(+0.00%)
Jun 13, 2018 0.1850 0.1900 0.1850 0.1900 52,000 +0.00(+0.00%)
Jun 12, 2018 0.1900 0.1950 0.1850 0.1900 19,000 -0.01(-2.56%)
Jun 11, 2018 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Jun 07, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 06, 2018 0.1950 0.2000 0.1950 0.2000 6,100 +0.01(+2.56%)
Jun 05, 2018 0.2000 0.2000 0.1950 0.1950 12,500 +0.00(+0.00%)
Jun 04, 2018 0.1950 0.1950 0.1900 0.1950 206,138 -0.01(-2.50%)
Jun 01, 2018 0.1950 0.2000 0.1900 0.2000 20,080 +0.00(+0.00%)
May 31, 2018 0.1950 0.2000 0.1900 0.2000 7,000 +0.01(+2.56%)
May 30, 2018 0.1950 0.1950 0.1950 0.1950 8,000 -0.01(-2.50%)
May 29, 2018 0.1950 0.2000 0.1950 0.2000 10,500 +0.01(+2.56%)
May 28, 2018 0.1950 0.1950 0.1950 0.1950 7,415 -0.01(-7.14%)
May 25, 2018 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
May 24, 2018 0.2000 0.2100 0.2000 0.2100 36,000 +0.01(+7.69%)
May 23, 2018 0.1950 0.1950 0.1950 0.1950 13,345 -0.01(-2.50%)
May 22, 2018 0.2000 0.2050 0.2000 0.2000 32,280 -0.00(-2.44%)
May 17, 2018 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
May 16, 2018 0.2050 0.2100 0.2050 0.2100 37,000 +0.01(+2.44%)
May 15, 2018 0.2150 0.2200 0.2050 0.2050 33,100 -0.01(-4.65%)
May 14, 2018 0.2150 0.2150 0.2100 0.2150 22,000 +0.00(+0.00%)
May 11, 2018 0.2200 0.2200 0.2150 0.2150 12,000 -0.01(-2.27%)
May 10, 2018 0.2200 0.2200 0.2150 0.2200 18,000 +0.01(+4.76%)
May 09, 2018 0.2200 0.2200 0.2100 0.2100 21,000 -0.01(-4.55%)
May 08, 2018 0.2150 0.2200 0.2100 0.2200 77,000 +0.01(+2.33%)
May 07, 2018 0.2200 0.2200 0.2150 0.2150 92,700 -0.01(-4.44%)
May 04, 2018 0.2250 0.2250 0.2250 0.2250 14,200 +0.01(+2.27%)
May 03, 2018 0.2200 0.2200 0.2200 0.2200 21,000 +0.00(+0.00%)
May 02, 2018 0.2200 0.2200 0.2200 0.2200 12,000 +0.00(+0.00%)
May 01, 2018 0.2200 0.2200 0.2200 0.2200 1,700 +0.00(+0.00%)
Apr 30, 2018 0.2200 0.2300 0.2200 0.2200 4,500 +0.00(+0.00%)
Apr 27, 2018 0.2300 0.2300 0.2200 0.2200 9,100 -0.01(-4.35%)
Apr 26, 2018 0.2200 0.2300 0.2200 0.2300 2,500 +0.00(+0.00%)
Apr 25, 2018 0.2250 0.2300 0.2200 0.2300 123,754 +0.01(+2.22%)
Apr 24, 2018 0.2100 0.2250 0.2050 0.2250 211,169 +0.01(+4.65%)
Apr 23, 2018 0.2150 0.2300 0.2150 0.2150 13,200 -0.02(-6.52%)
Apr 20, 2018 0.2250 0.2300 0.2150 0.2300 133,800 -0.00(-2.13%)
Apr 19, 2018 0.2250 0.2350 0.2250 0.2350 31,000 +0.00(+0.00%)
Apr 18, 2018 0.2300 0.2350 0.2300 0.2350 36,300 +0.01(+4.44%)
Apr 17, 2018 0.2150 0.2300 0.2150 0.2250 29,850 -0.01(-2.17%)
Apr 16, 2018 0.2250 0.2300 0.2250 0.2300 29,300 +0.01(+2.22%)
Apr 13, 2018 0.2150 0.2300 0.2150 0.2250 116,689 +0.01(+4.65%)
Apr 12, 2018 0.2100 0.2150 0.2100 0.2150 11,500 +0.00(+0.00%)
Apr 11, 2018 0.2150 0.2150 0.2150 0.2150 2,000 +0.01(+4.88%)
Apr 10, 2018 0.2100 0.2150 0.2000 0.2050 63,500 -0.01(-2.38%)
Apr 06, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 05, 2018 0.2100 0.2150 0.2050 0.2100 40,000 -0.01(-4.55%)
Apr 04, 2018 0.2100 0.2200 0.2100 0.2200 49,900 +0.01(+2.33%)
Apr 03, 2018 0.2150 0.2150 0.2150 0.2150 1,000 -0.01(-2.27%)
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.