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 (%)
Aug 31, 2017 0.2750 0.2900 0.2750 0.2850 65,300 +0.01(+3.64%)
Aug 30, 2017 0.2750 0.2850 0.2750 0.2750 44,489 -0.01(-1.79%)
Aug 29, 2017 0.2800 0.2800 0.2750 0.2800 112,400 +0.01(+1.82%)
Aug 28, 2017 0.2750 0.2900 0.2750 0.2750 56,698 +0.01(+1.85%)
Aug 25, 2017 0.2800 0.2850 0.2750 0.2700 51,000 -0.01(-3.57%)
Aug 24, 2017 0.2800 0.2900 0.2750 0.2800 44,350 -0.00(-1.75%)
Aug 23, 2017 0.2850 0.2850 0.2850 0.2850 6,000 +0.00(+1.79%)
Aug 22, 2017 0.2850 0.2900 0.2800 0.2800 43,214 -0.01(-3.45%)
Aug 21, 2017 0.2800 0.2900 0.2800 0.2900 5,500 +0.01(+3.57%)
Aug 18, 2017 0.2950 0.3000 0.2800 0.2800 69,400 +0.00(+0.00%)
Aug 17, 2017 0.2900 0.2900 0.2800 0.2800 15,500 -0.00(-1.75%)
Aug 16, 2017 0.2900 0.2900 0.2850 0.2850 12,500 +0.00(+0.00%)
Aug 15, 2017 0.2950 0.2950 0.2850 0.2850 40,100 -0.02(-5.00%)
Aug 14, 2017 0.2850 0.3100 0.2850 0.3000 84,725 +0.01(+3.45%)
Aug 11, 2017 0.3000 0.3100 0.2700 0.2900 227,811 -0.01(-3.33%)
Aug 10, 2017 0.3150 0.3150 0.3000 0.3000 71,710 -0.02(-4.76%)
Aug 09, 2017 0.3150 0.3150 0.3050 0.3150 35,100 +0.01(+1.61%)
Aug 08, 2017 0.3100 0.3150 0.3000 0.3100 100,500 +0.00(+0.00%)
Aug 04, 2017 0.3100 0.3200 0.3000 0.3100 215,300 +0.00(+0.00%)
Aug 03, 2017 0.3050 0.3200 0.3000 0.3100 150,450 +0.00(+0.00%)
Aug 02, 2017 0.2850 0.3100 0.2850 0.3100 85,034 +0.01(+3.33%)
Aug 01, 2017 0.2900 0.3000 0.2900 0.3000 94,800 +0.02(+7.14%)
Jul 31, 2017 0.2800 0.2900 0.2800 0.2800 36,000 -0.00(-1.75%)
Jul 28, 2017 0.2900 0.2950 0.2850 0.2850 133,000 +0.00(+0.00%)
Jul 27, 2017 0.2900 0.2900 0.2850 0.2850 8,800 -0.01(-1.72%)
Jul 26, 2017 0.2800 0.2900 0.2750 0.2900 23,500 +0.01(+3.57%)
Jul 25, 2017 0.2800 0.2950 0.2800 0.2800 25,000 +0.00(+0.00%)
Jul 24, 2017 0.2800 0.2800 0.2800 0.2800 10,565 -0.00(-1.75%)
Jul 21, 2017 0.2850 0.2850 0.2850 0.2850 6,000 +0.00(+0.00%)
Jul 20, 2017 0.2800 0.2950 0.2800 0.2850 18,996 +0.00(+0.00%)
Jul 19, 2017 0.2800 0.2900 0.2800 0.2850 19,285 -0.01(-1.72%)
Jul 18, 2017 0.2900 0.2950 0.2900 0.2900 186,900 +0.01(+3.57%)
Jul 17, 2017 0.2850 0.3000 0.2800 0.2800 131,700 -0.01(-3.45%)
Jul 14, 2017 0.2650 0.2900 0.2650 0.2900 153,600 +0.03(+13.73%)
Jul 13, 2017 0.2600 0.2600 0.2450 0.2550 93,300 -0.02(-7.27%)
Jul 12, 2017 0.2650 0.2750 0.2600 0.2750 11,000 +0.00(+0.00%)
Jul 11, 2017 0.2550 0.2750 0.2550 0.2750 30,000 +0.02(+5.77%)
Jul 10, 2017 0.2500 0.2650 0.2500 0.2600 32,500 +0.01(+4.00%)
Jul 07, 2017 0.2600 0.2600 0.2500 0.2500 43,492 -0.02(-7.41%)
Jul 05, 2017 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Jul 04, 2017 0.2600 0.2800 0.2600 0.2800 16,000 +0.01(+3.70%)
Jul 03, 2017 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 30, 2017 0.2700 0.2700 0.2700 0.2700 9,300 -0.01(-3.57%)
Jun 28, 2017 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Jun 27, 2017 0.2750 0.2800 0.2650 0.2650 51,400 -0.02(-5.36%)
Jun 26, 2017 0.2800 0.2900 0.2750 0.2800 35,500 +0.00(+0.00%)
Jun 23, 2017 0.2850 0.2850 0.2800 0.2800 16,221 -0.01(-3.45%)
Jun 22, 2017 0.2900 0.2900 0.2900 0.2900 12,584 +0.01(+1.75%)
Jun 21, 2017 0.2950 0.3000 0.2850 0.2850 193,838 -0.02(-5.00%)
Jun 20, 2017 0.2800 0.3000 0.2750 0.3000 145,850 +0.01(+3.45%)
Jun 19, 2017 0.2950 0.2950 0.2850 0.2900 24,200 -0.01(-1.69%)
Jun 16, 2017 0.2750 0.3000 0.2750 0.2950 283,650 +0.01(+1.72%)
Jun 15, 2017 0.2900 0.2900 0.2800 0.2900 169,500 -0.01(-1.69%)
Jun 14, 2017 0.3150 0.3150 0.2900 0.2950 47,150 -0.01(-1.67%)
Jun 13, 2017 0.2950 0.3100 0.2950 0.3000 321,490 +0.01(+3.45%)
Jun 12, 2017 0.3050 0.3050 0.2900 0.2900 55,500 -0.02(-6.45%)
Jun 09, 2017 0.3000 0.3200 0.3000 0.3100 62,257 +0.00(+0.00%)
Jun 08, 2017 0.3050 0.3200 0.2950 0.3100 128,436 +0.00(+0.00%)
Jun 07, 2017 0.3200 0.3200 0.3100 0.3100 51,700 +0.00(+0.00%)
Jun 06, 2017 0.3200 0.3300 0.3100 0.3100 133,200 +0.00(+0.00%)
Jun 05, 2017 0.3000 0.3150 0.3000 0.3100 161,025 +0.02(+5.08%)
Jun 02, 2017 0.2950 0.3000 0.2950 0.2950 367,500 +0.00(+0.00%)
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.