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 +0.0050 (+2.44%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 23, 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 (%)
Jul 31, 2007 0.6900 0.7000 0.6800 0.6800 26,000 -0.02(-2.86%)
Jul 30, 2007 0.7000 0.7000 0.7000 0.7000 5,500 +0.02(+2.94%)
Jul 27, 2007 0.6900 0.6900 0.6800 0.6800 24,400 +0.00(+0.00%)
Jul 26, 2007 0.7000 0.7000 0.6800 0.6800 127,048 -0.03(-4.23%)
Jul 25, 2007 0.7100 0.7100 0.7100 0.7100 500 -0.02(-2.74%)
Jul 24, 2007 0.7300 0.7300 0.7300 0.7300 1,500 -0.01(-1.35%)
Jul 23, 2007 0.7300 0.7400 0.7200 0.7400 56,250 +0.01(+1.37%)
Jul 20, 2007 0.7300 0.7400 0.7100 0.7300 135,750 +0.02(+2.82%)
Jul 19, 2007 0.6700 0.7500 0.6700 0.7100 314,185 +0.04(+5.97%)
Jul 18, 2007 0.6600 0.6800 0.6600 0.6700 290,900 +0.01(+1.52%)
Jul 17, 2007 0.6500 0.6600 0.6500 0.6600 118,500 +0.00(+0.00%)
Jul 16, 2007 0.6500 0.6600 0.6500 0.6600 52,870 +0.00(+0.00%)
Jul 13, 2007 0.6700 0.6800 0.6500 0.6600 67,200 -0.01(-1.49%)
Jul 12, 2007 0.6800 0.6900 0.6700 0.6700 148,800 +0.00(+0.00%)
Jul 11, 2007 0.6700 0.6700 0.6600 0.6700 24,300 +0.00(+0.00%)
Jul 10, 2007 0.6500 0.6700 0.6500 0.6700 94,200 +0.02(+3.08%)
Jul 09, 2007 0.6500 0.6600 0.6500 0.6500 136,500 +0.00(+0.00%)
Jul 06, 2007 0.6300 0.6500 0.6300 0.6500 59,175 +0.02(+3.17%)
Jul 05, 2007 0.6400 0.6400 0.6300 0.6300 89,200 +0.00(+0.00%)
Jul 03, 2007 0.6500 0.6500 0.6300 0.6300 42,425 -0.02(-3.08%)
Jul 02, 2007 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Jun 29, 2007 0.6500 0.6500 0.6500 0.6500 2,000 +0.02(+3.17%)
Jun 28, 2007 0.6300 0.6300 0.6300 0.6300 3,100 -0.01(-1.56%)
Jun 27, 2007 0.6300 0.6500 0.6200 0.6400 129,700 +0.01(+1.59%)
Jun 26, 2007 0.6700 0.6700 0.6300 0.6300 130,200 -0.02(-3.08%)
Jun 25, 2007 0.6700 0.6700 0.6500 0.6500 8,500 -0.02(-2.99%)
Jun 22, 2007 0.6500 0.6700 0.6500 0.6700 7,300 +0.02(+3.08%)
Jun 21, 2007 0.6500 0.6500 0.6400 0.6500 16,400 +0.00(+0.00%)
Jun 20, 2007 0.6500 0.6600 0.6500 0.6500 51,000 -0.02(-2.99%)
Jun 19, 2007 0.6500 0.6700 0.6500 0.6700 81,200 +0.02(+3.08%)
Jun 18, 2007 0.6500 0.6600 0.6500 0.6500 125,500 +0.00(+0.00%)
Jun 15, 2007 0.6400 0.6500 0.6400 0.6500 60,300 +0.00(+0.00%)
Jun 14, 2007 0.6400 0.6500 0.6400 0.6500 22,500 +0.01(+1.56%)
Jun 13, 2007 0.6500 0.6500 0.6400 0.6400 24,500 -0.01(-1.54%)
Jun 12, 2007 0.6500 0.6600 0.6400 0.6500 23,500 +0.00(+0.00%)
Jun 11, 2007 0.6400 0.6600 0.6400 0.6500 33,000 +0.01(+1.56%)
Jun 08, 2007 0.6400 0.6500 0.6300 0.6400 24,154 -0.01(-1.54%)
Jun 07, 2007 0.6600 0.6600 0.6400 0.6500 60,700 -0.01(-1.52%)
Jun 06, 2007 0.6600 0.6600 0.6600 0.6600 1,600 +0.01(+1.54%)
Jun 05, 2007 0.6500 0.6500 0.6400 0.6500 41,300 -0.01(-1.52%)
Jun 04, 2007 0.6600 0.6700 0.6500 0.6600 91,000 -0.01(-1.49%)
Jun 01, 2007 0.6600 0.6700 0.6500 0.6700 56,977 +0.00(+0.00%)
May 31, 2007 0.6300 0.6700 0.6300 0.6700 46,020 +0.03(+4.69%)
May 30, 2007 0.6400 0.6400 0.6300 0.6400 41,500 +0.00(+0.00%)
May 29, 2007 0.6300 0.6500 0.6300 0.6400 37,000 +0.00(+0.00%)
May 25, 2007 0.6300 0.6600 0.6300 0.6400 106,700 +0.01(+1.59%)
May 24, 2007 0.6300 0.6500 0.6300 0.6300 50,200 -0.01(-1.56%)
May 23, 2007 0.6500 0.6700 0.6400 0.6400 61,200 -0.02(-3.03%)
May 22, 2007 0.6800 0.6800 0.6600 0.6600 40,600 -0.02(-2.94%)
May 21, 2007 0.6200 0.6800 0.6200 0.6800 146,649 +0.00(+0.00%)
May 18, 2007 0.6200 0.6800 0.6200 0.6800 146,649 +0.05(+7.94%)
May 17, 2007 0.6300 0.6300 0.6200 0.6300 22,600 +0.00(+0.00%)
May 16, 2007 0.6500 0.6600 0.6300 0.6300 67,400 -0.03(-4.55%)
May 15, 2007 0.6600 0.6700 0.6400 0.6600 220,500 +0.02(+3.13%)
May 14, 2007 0.6200 0.6400 0.6200 0.6400 51,700 +0.02(+3.23%)
May 11, 2007 0.6400 0.6400 0.6200 0.6200 137,500 +0.00(+0.00%)
May 10, 2007 0.6200 0.6200 0.6100 0.6200 29,300 +0.01(+1.64%)
May 09, 2007 0.6200 0.6200 0.6000 0.6100 101,500 -0.01(-1.61%)
May 08, 2007 0.6300 0.6300 0.6200 0.6200 20,650 +0.00(+0.00%)
May 07, 2007 0.6600 0.6600 0.6200 0.6200 109,800 -0.02(-3.13%)
May 04, 2007 0.6200 0.6400 0.6200 0.6400 51,100 +0.02(+3.23%)
May 03, 2007 0.6200 0.6200 0.6000 0.6200 86,060 +0.01(+1.64%)
May 02, 2007 0.6100 0.6200 0.6100 0.6100 33,700 -0.01(-1.61%)
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.