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 30, 2006 0.9200 0.9200 0.8800 0.9000 16,000 -0.01(-1.10%)
Jun 29, 2006 0.9100 0.9100 0.9100 0.9100 0 +0.04(+4.60%)
Jun 28, 2006 0.9000 0.9000 0.8600 0.8700 13,000 -0.02(-2.25%)
Jun 27, 2006 0.8700 0.9000 0.8700 0.8900 55,200 +0.01(+1.14%)
Jun 23, 2006 0.8700 0.9000 0.8700 0.8800 21,500 -0.01(-1.12%)
Jun 22, 2006 0.8700 0.8900 0.8600 0.8900 11,000 -0.01(-1.11%)
Jun 21, 2006 0.9000 0.9000 0.8800 0.9000 18,800 +0.01(+1.12%)
Jun 20, 2006 0.9000 0.9000 0.8900 0.8900 2,330 +0.01(+1.14%)
Jun 19, 2006 0.9000 0.9000 0.8800 0.8800 15,300 -0.01(-1.12%)
Jun 16, 2006 0.9200 0.9300 0.8900 0.8900 43,550 -0.04(-4.30%)
Jun 15, 2006 0.9200 0.9300 0.9000 0.9300 25,650 +0.04(+4.49%)
Jun 14, 2006 0.8700 0.9500 0.8700 0.8900 77,100 +0.00(+0.00%)
Jun 13, 2006 0.8900 0.8900 0.8600 0.8900 84,100 -0.02(-2.20%)
Jun 12, 2006 0.9000 0.9100 0.9000 0.9100 131,485 +0.01(+1.11%)
Jun 09, 2006 0.9000 0.9100 0.9000 0.9000 41,700 +0.04(+4.65%)
Jun 08, 2006 0.9100 0.9100 0.8600 0.8600 77,280 -0.06(-6.52%)
Jun 07, 2006 0.9300 0.9400 0.9100 0.9200 55,425 +0.00(+0.00%)
Jun 06, 2006 0.9700 0.9700 0.9200 0.9200 21,800 -0.05(-5.15%)
Jun 05, 2006 0.9700 0.9700 0.9500 0.9700 79,600 +0.02(+2.11%)
Jun 02, 2006 0.9400 0.9500 0.9400 0.9500 43,500 +0.02(+2.15%)
Jun 01, 2006 0.9100 0.9300 0.9100 0.9300 52,500 +0.00(+0.00%)
May 31, 2006 0.9400 0.9400 0.9100 0.9300 120,950 -0.01(-1.06%)
May 30, 2006 0.9500 0.9500 0.9400 0.9400 27,650 -0.04(-4.08%)
May 26, 2006 0.9500 0.9900 0.9500 0.9800 58,145 +0.03(+3.16%)
May 25, 2006 0.9200 0.9800 0.9200 0.9500 116,700 +0.01(+1.06%)
May 24, 2006 0.9300 0.9400 0.9000 0.9400 65,425 -0.01(-1.05%)
May 23, 2006 0.9600 1.010 0.9500 0.9500 127,950 -0.01(-1.04%)
May 22, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
May 19, 2006 0.9700 0.9800 0.9000 0.9600 153,948 -0.03(-3.03%)
May 18, 2006 0.9500 0.9900 0.9400 0.9900 124,850 +0.04(+4.21%)
May 17, 2006 1.070 1.070 0.9200 0.9500 316,889 -0.10(-9.52%)
May 16, 2006 1.010 1.070 1.010 1.050 156,099 +0.05(+5.00%)
May 15, 2006 1.030 1.030 1.000 1.000 229,500 -0.03(-2.91%)
May 12, 2006 1.050 1.050 1.030 1.030 117,950 -0.02(-1.90%)
May 11, 2006 1.070 1.090 1.050 1.050 476,250 +0.01(+0.96%)
May 10, 2006 1.050 1.070 1.030 1.040 308,950 +0.00(+0.00%)
May 09, 2006 1.050 1.070 1.030 1.040 257,300 -0.01(-0.95%)
May 08, 2006 1.060 1.070 1.030 1.050 268,425 +0.00(+0.00%)
May 05, 2006 1.040 1.060 1.030 1.050 223,120 -0.01(-0.94%)
May 04, 2006 1.050 1.100 1.030 1.060 356,155 -0.02(-1.85%)
May 03, 2006 1.050 1.080 1.010 1.080 917,440 -0.03(-2.70%)
May 02, 2006 1.170 1.220 1.110 1.110 1,065,375 -0.21(-15.91%)
May 01, 2006 1.370 1.380 1.310 1.320 255,435 -0.06(-4.35%)
Apr 28, 2006 1.380 1.380 1.380 1.380 0 +0.02(+1.47%)
Apr 27, 2006 1.400 1.410 1.360 1.360 174,610 -0.05(-3.55%)
Apr 26, 2006 1.350 1.420 1.350 1.410 344,376 +0.07(+5.22%)
Apr 25, 2006 1.280 1.360 1.260 1.340 388,400 +0.07(+5.51%)
Apr 24, 2006 1.250 1.270 1.180 1.270 366,561 +0.03(+2.42%)
Apr 21, 2006 1.240 1.240 1.210 1.240 91,370 +0.04(+3.33%)
Apr 20, 2006 1.230 1.240 1.150 1.200 579,130 -0.02(-1.64%)
Apr 19, 2006 1.200 1.230 1.180 1.220 402,535 +0.03(+2.52%)
Apr 18, 2006 1.250 1.260 1.180 1.190 951,128 -0.01(-0.83%)
Apr 17, 2006 1.070 1.220 1.040 1.200 1,739,384 +0.14(+13.21%)
Apr 13, 2006 1.040 1.060 1.020 1.060 122,000 +0.01(+0.95%)
Apr 12, 2006 1.050 1.070 1.050 1.050 77,600 +0.02(+1.94%)
Apr 11, 2006 1.070 1.080 1.020 1.030 179,550 -0.03(-2.83%)
Apr 10, 2006 1.100 1.100 1.060 1.060 84,608 -0.01(-0.93%)
Apr 07, 2006 1.060 1.090 1.050 1.070 88,546 +0.02(+1.90%)
Apr 06, 2006 1.070 1.090 1.050 1.050 2,892,269 -0.01(-0.94%)
Apr 05, 2006 1.060 1.060 1.030 1.060 55,000 +0.01(+0.95%)
Apr 04, 2006 1.110 1.110 1.030 1.050 71,725 -0.06(-5.41%)
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.