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 (%)
Jul 31, 2014 0.4900 0.4950 0.4850 0.4900 42,897 -0.01(-1.01%)
Jul 30, 2014 0.5000 0.5000 0.4950 0.4950 5,000 -0.02(-2.94%)
Jul 29, 2014 0.5100 0.5100 0.5100 0.5100 12,000 +0.00(+0.00%)
Jul 28, 2014 0.5100 0.5300 0.5100 0.5100 24,950 +0.01(+2.00%)
Jul 25, 2014 0.5000 0.5000 0.5000 0.5000 36,145 +0.00(+0.00%)
Jul 24, 2014 0.5100 0.5100 0.5000 0.5000 23,400 -0.02(-3.85%)
Jul 23, 2014 0.5200 0.5300 0.5200 0.5200 31,835 +0.00(+0.00%)
Jul 22, 2014 0.5200 0.5200 0.5200 0.5200 11,500 +0.00(+0.00%)
Jul 21, 2014 0.5300 0.5500 0.5200 0.5200 10,500 -0.02(-3.70%)
Jul 18, 2014 0.5400 0.5500 0.5300 0.5400 40,090 -0.01(-1.82%)
Jul 17, 2014 0.5500 0.5500 0.5300 0.5500 23,050 +0.03(+5.77%)
Jul 16, 2014 0.5300 0.5300 0.5200 0.5200 36,700 -0.01(-1.89%)
Jul 15, 2014 0.5500 0.5500 0.5200 0.5300 21,990 +0.00(+0.00%)
Jul 14, 2014 0.5300 0.5500 0.5200 0.5300 25,843 -0.02(-3.64%)
Jul 11, 2014 0.5500 0.5600 0.5400 0.5500 29,481 +0.00(+0.00%)
Jul 10, 2014 0.5500 0.5700 0.5400 0.5500 260,072 +0.02(+3.77%)
Jul 09, 2014 0.5300 0.5300 0.5200 0.5300 35,300 +0.00(+0.00%)
Jul 08, 2014 0.5200 0.5300 0.5100 0.5300 92,500 +0.01(+1.92%)
Jul 07, 2014 0.5100 0.5300 0.5100 0.5200 78,700 +0.01(+1.96%)
Jul 04, 2014 0.5400 0.5400 0.4900 0.5100 59,895 -0.02(-3.77%)
Jul 03, 2014 0.5300 0.5300 0.5200 0.5300 36,500 +0.00(+0.00%)
Jul 02, 2014 0.5500 0.5600 0.5300 0.5300 208,500 -0.02(-3.64%)
Jun 30, 2014 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jun 27, 2014 0.5100 0.5400 0.5100 0.5400 11,250 +0.00(+0.00%)
Jun 26, 2014 0.5200 0.5400 0.5100 0.5400 13,500 +0.01(+1.89%)
Jun 25, 2014 0.5300 0.5300 0.5300 0.5300 10,700 +0.00(+0.00%)
Jun 24, 2014 0.5300 0.5400 0.5200 0.5300 34,120 +0.01(+1.92%)
Jun 23, 2014 0.5600 0.5600 0.5200 0.5200 73,400 -0.04(-7.14%)
Jun 20, 2014 0.5600 0.5600 0.5400 0.5600 19,800 -0.01(-1.75%)
Jun 19, 2014 0.5300 0.5700 0.5100 0.5700 76,656 +0.07(+14.00%)
Jun 18, 2014 0.4850 0.5100 0.4850 0.5000 40,350 +0.02(+3.09%)
Jun 17, 2014 0.4850 0.4850 0.4850 0.4850 3,450 -0.02(-3.00%)
Jun 16, 2014 0.5000 0.5200 0.5000 0.5000 15,900 +0.00(+0.00%)
Jun 13, 2014 0.4900 0.5100 0.4900 0.5000 71,350 +0.00(+0.00%)
Jun 12, 2014 0.5000 0.5000 0.4900 0.5000 12,600 +0.02(+3.09%)
Jun 11, 2014 0.4900 0.5000 0.4850 0.4850 39,500 +0.01(+2.11%)
Jun 10, 2014 0.4750 0.4750 0.4750 0.4750 11,300 -0.03(-5.00%)
Jun 06, 2014 0.4950 0.5000 0.4750 0.5000 17,000 +0.01(+2.04%)
Jun 05, 2014 0.4550 0.4900 0.4500 0.4900 72,400 +0.02(+4.26%)
Jun 04, 2014 0.4650 0.4700 0.4500 0.4700 37,000 +0.00(+1.08%)
Jun 03, 2014 0.4650 0.4650 0.4650 0.4650 9,500 -0.01(-3.12%)
Jun 02, 2014 0.4700 0.4800 0.4700 0.4800 13,859 +0.01(+2.13%)
May 30, 2014 0.4700 0.4700 0.4650 0.4700 27,560 +0.00(+1.08%)
May 29, 2014 0.4700 0.4700 0.4600 0.4650 28,300 +0.01(+1.09%)
May 28, 2014 0.4700 0.4750 0.4600 0.4600 48,683 -0.01(-3.16%)
May 27, 2014 0.4850 0.4850 0.4750 0.4750 61,617 -0.01(-2.06%)
May 26, 2014 0.4800 0.4850 0.4650 0.4850 113,550 +0.00(+0.00%)
May 23, 2014 0.4950 0.4950 0.4850 0.4850 18,650 -0.02(-3.00%)
May 22, 2014 0.5200 0.5200 0.5000 0.5000 156,490 -0.02(-3.85%)
May 21, 2014 0.5000 0.5200 0.4700 0.5200 64,190 +0.00(+0.00%)
May 20, 2014 0.5600 0.5600 0.5200 0.5200 120,066 -0.04(-7.14%)
May 16, 2014 0.5600 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
May 15, 2014 0.6000 0.6000 0.5700 0.5800 21,700 -0.01(-1.69%)
May 14, 2014 0.5900 0.6000 0.5900 0.5900 15,972 +0.00(+0.00%)
May 13, 2014 0.5900 0.5900 0.5700 0.5900 47,200 +0.00(+0.00%)
May 12, 2014 0.6000 0.6000 0.5900 0.5900 19,200 -0.01(-1.67%)
May 09, 2014 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
May 08, 2014 0.5900 0.6200 0.5900 0.6000 26,130 +0.00(+0.00%)
May 07, 2014 0.6200 0.6200 0.5900 0.6000 84,700 -0.02(-3.23%)
May 06, 2014 0.6400 0.6400 0.6200 0.6200 40,700 -0.02(-3.13%)
May 05, 2014 0.6700 0.6700 0.6400 0.6400 16,300 -0.02(-3.03%)
May 02, 2014 0.6500 0.6600 0.6400 0.6600 39,400 +0.04(+6.45%)
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.