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

Orvana Minerals Corp (TSX: ORV )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 27, 2019 0.2800 0.2800 0.2700 0.2800 60,500 +0.00(+0.00%)
Jun 26, 2019 0.2700 0.2900 0.2700 0.2800 69,100 +0.00(+0.00%)
Jun 25, 2019 0.3100 0.3100 0.2800 0.2800 151,000 -0.03(-9.68%)
Jun 24, 2019 0.3100 0.3100 0.2900 0.3100 156,200 +0.00(+0.00%)
Jun 21, 2019 0.2900 0.3200 0.2900 0.3100 265,250 +0.02(+6.90%)
Jun 20, 2019 0.2800 0.3000 0.2800 0.2900 153,900 +0.02(+7.41%)
Jun 19, 2019 0.2800 0.2800 0.2700 0.2700 71,055 +0.00(+0.00%)
Jun 18, 2019 0.2700 0.2800 0.2700 0.2700 71,500 +0.00(+0.00%)
Jun 17, 2019 0.2700 0.2700 0.2600 0.2700 66,080 +0.00(+0.00%)
Jun 14, 2019 0.2700 0.2700 0.2600 0.2700 48,500 +0.00(+0.00%)
Jun 13, 2019 0.2600 0.2700 0.2600 0.2700 35,700 +0.01(+3.85%)
Jun 12, 2019 0.2600 0.2600 0.2600 0.2600 109,400 +0.00(+0.00%)
Jun 11, 2019 0.2500 0.2800 0.2500 0.2600 361,200 +0.01(+4.00%)
Jun 10, 2019 0.2500 0.2600 0.2500 0.2500 155,900 -0.01(-3.85%)
Jun 07, 2019 0.2400 0.2600 0.2400 0.2600 120,150 +0.02(+8.33%)
Jun 06, 2019 0.2400 0.2500 0.2300 0.2400 82,209 -0.01(-4.00%)
Jun 05, 2019 0.2200 0.2500 0.2200 0.2500 317,550 +0.03(+13.64%)
Jun 04, 2019 0.2300 0.2300 0.2200 0.2200 57,701 -0.02(-8.33%)
Jun 03, 2019 0.2200 0.2400 0.2100 0.2400 192,886 +0.03(+14.29%)
May 31, 2019 0.2000 0.2200 0.2000 0.2100 191,000 +0.01(+5.00%)
May 30, 2019 0.2000 0.2100 0.1900 0.2000 229,482 +0.01(+5.26%)
May 29, 2019 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
May 28, 2019 0.2000 0.2000 0.1900 0.1900 75,000 +0.00(+0.00%)
May 27, 2019 0.1900 0.1900 0.1900 0.1900 7,705 +0.00(+0.00%)
May 24, 2019 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
May 23, 2019 0.2000 0.2000 0.1900 0.1900 41,000 -0.01(-5.00%)
May 22, 2019 0.1900 0.2000 0.1900 0.2000 6,500 +0.01(+5.26%)
May 17, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 16, 2019 0.1900 0.1900 0.1900 0.1900 41,967 +0.00(+0.00%)
May 15, 2019 0.1900 0.1900 0.1900 0.1900 54,000 +0.00(+0.00%)
May 14, 2019 0.1700 0.1900 0.1700 0.1900 157,600 +0.02(+11.76%)
May 10, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 09, 2019 0.1600 0.1600 0.1600 0.1600 8,500 +0.00(+0.00%)
May 08, 2019 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
May 07, 2019 0.1600 0.1700 0.1600 0.1700 36,200 +0.00(+0.00%)
May 06, 2019 0.1600 0.1700 0.1600 0.1700 10,000 +0.00(+0.00%)
May 03, 2019 0.1700 0.1700 0.1700 0.1700 34,500 +0.00(+0.00%)
May 02, 2019 0.1700 0.1700 0.1700 0.1700 16,500 +0.00(+0.00%)
May 01, 2019 0.1700 0.1700 0.1700 0.1700 35,100 +0.00(+0.00%)
Apr 30, 2019 0.1700 0.1800 0.1700 0.1700 27,000 +0.00(+0.00%)
Apr 29, 2019 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Apr 26, 2019 0.1700 0.1700 0.1700 0.1700 12,000 -0.01(-5.56%)
Apr 25, 2019 0.1800 0.1800 0.1800 0.1800 4,000 +0.01(+5.88%)
Apr 24, 2019 0.1700 0.1700 0.1700 0.1700 12,500 -0.01(-5.56%)
Apr 23, 2019 0.1800 0.1800 0.1700 0.1800 22,300 +0.00(+0.00%)
Apr 22, 2019 0.1800 0.1800 0.1800 0.1800 4,600 +0.00(+0.00%)
Apr 18, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 17, 2019 0.1900 0.1900 0.1800 0.1800 15,000 +0.00(+0.00%)
Apr 16, 2019 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.00%)
Apr 15, 2019 0.1800 0.1800 0.1800 0.1800 5,500 -0.01(-5.26%)
Apr 12, 2019 0.1800 0.1900 0.1800 0.1900 13,000 +0.01(+5.56%)
Apr 11, 2019 0.1800 0.1800 0.1800 0.1800 14,558 +0.00(+0.00%)
Apr 09, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 08, 2019 0.1800 0.1800 0.1800 0.1800 11,000 +0.01(+5.88%)
Apr 05, 2019 0.1800 0.1800 0.1700 0.1700 40,000 -0.01(-5.56%)
Apr 04, 2019 0.1800 0.1800 0.1800 0.1800 8,000 +0.00(+0.00%)
Apr 03, 2019 0.1900 0.1900 0.1800 0.1800 44,699 -0.01(-5.26%)
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.