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 +0.0100 (+5.00%)
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, 2011 1.900 1.930 1.810 1.910 647,746 +0.04(+2.14%)
Aug 30, 2011 1.860 1.870 1.840 1.870 175,800 +0.01(+0.54%)
Aug 29, 2011 1.830 1.870 1.810 1.860 266,050 +0.06(+3.33%)
Aug 26, 2011 1.850 1.850 1.770 1.800 181,200 -0.01(-0.55%)
Aug 25, 2011 1.740 1.810 1.700 1.810 193,571 +0.07(+4.02%)
Aug 24, 2011 1.750 1.750 1.720 1.740 195,939 -0.01(-0.57%)
Aug 23, 2011 1.800 1.800 1.740 1.750 202,950 -0.03(-1.69%)
Aug 22, 2011 1.760 1.830 1.740 1.780 392,147 +0.03(+1.71%)
Aug 19, 2011 1.770 1.820 1.740 1.750 270,083 -0.01(-0.57%)
Aug 18, 2011 1.850 1.850 1.710 1.760 515,283 -0.09(-4.86%)
Aug 17, 2011 1.850 1.900 1.800 1.850 478,642 +0.00(+0.00%)
Aug 16, 2011 1.970 1.970 1.820 1.850 483,548 -0.14(-7.04%)
Aug 15, 2011 1.990 1.990 1.950 1.990 117,905 +0.02(+1.02%)
Aug 12, 2011 1.960 1.990 1.940 1.970 212,730 +0.05(+2.60%)
Aug 11, 2011 1.900 1.930 1.870 1.920 388,630 +0.05(+2.67%)
Aug 10, 2011 1.880 1.880 1.770 1.870 518,806 +0.03(+1.63%)
Aug 09, 2011 1.760 1.940 1.760 1.840 460,013 +0.11(+6.36%)
Aug 08, 2011 1.880 1.880 1.720 1.730 664,598 -0.17(-8.95%)
Aug 05, 2011 1.860 1.930 1.800 1.900 513,445 +0.03(+1.60%)
Aug 04, 2011 2.020 2.020 1.860 1.870 551,173 -0.15(-7.43%)
Aug 03, 2011 2.010 2.040 2.000 2.020 124,837 +0.00(+0.00%)
Aug 02, 2011 2.050 2.080 2.020 2.020 192,055 -0.01(-0.49%)
Jul 29, 2011 2.050 2.060 2.030 2.030 225,533 -0.02(-0.98%)
Jul 28, 2011 2.030 2.150 2.030 2.050 1,114,968 +0.00(+0.00%)
Jul 27, 2011 2.050 2.140 2.010 2.050 656,943 -0.30(-12.77%)
Jul 26, 2011 2.420 2.420 2.330 2.350 61,452 -0.07(-2.89%)
Jul 25, 2011 2.530 2.530 2.370 2.420 130,639 -0.02(-0.82%)
Jul 22, 2011 2.430 2.470 2.440 2.440 53,069 +0.01(+0.41%)
Jul 21, 2011 2.400 2.470 2.390 2.430 247,960 +0.03(+1.25%)
Jul 20, 2011 2.320 2.420 2.320 2.400 377,430 +0.04(+1.69%)
Jul 19, 2011 2.360 2.370 2.300 2.360 392,330 +0.05(+2.16%)
Jul 18, 2011 2.360 2.410 2.310 2.310 443,970 +0.00(+0.00%)
Jul 15, 2011 2.300 2.340 2.300 2.310 156,761 +0.01(+0.43%)
Jul 14, 2011 2.370 2.380 2.280 2.300 330,265 -0.06(-2.54%)
Jul 13, 2011 2.320 2.400 2.270 2.360 620,240 +0.05(+2.16%)
Jul 12, 2011 2.390 2.390 2.230 2.310 532,366 -0.09(-3.75%)
Jul 11, 2011 2.760 2.760 2.350 2.400 505,698 -0.30(-11.11%)
Jul 08, 2011 2.660 2.710 2.620 2.700 96,558 +0.02(+0.75%)
Jul 07, 2011 2.740 2.740 2.590 2.680 115,335 -0.01(-0.37%)
Jul 06, 2011 2.690 2.750 2.680 2.690 139,037 +0.04(+1.51%)
Jul 05, 2011 2.550 2.650 2.550 2.650 194,701 +0.12(+4.74%)
Jul 04, 2011 2.420 2.540 2.390 2.530 159,603 +0.14(+5.86%)
Jun 30, 2011 2.350 2.410 2.320 2.390 143,100 +0.06(+2.58%)
Jun 29, 2011 2.370 2.370 2.300 2.330 123,094 +0.02(+0.87%)
Jun 28, 2011 2.310 2.450 2.300 2.310 129,159 +0.00(+0.00%)
Jun 27, 2011 2.410 2.410 2.280 2.310 95,105 -0.12(-4.94%)
Jun 24, 2011 2.470 2.480 2.400 2.430 90,537 +0.03(+1.25%)
Jun 23, 2011 2.480 2.480 2.350 2.400 96,920 -0.09(-3.61%)
Jun 22, 2011 2.500 2.500 2.460 2.490 81,950 +0.05(+2.05%)
Jun 21, 2011 2.390 2.450 2.380 2.440 96,400 +0.06(+2.52%)
Jun 20, 2011 2.380 2.390 2.370 2.380 93,832 +0.07(+3.03%)
Jun 17, 2011 2.320 2.330 2.280 2.310 80,878 -0.01(-0.43%)
Jun 16, 2011 2.330 2.360 2.300 2.320 108,693 -0.05(-2.11%)
Jun 15, 2011 2.360 2.420 2.320 2.370 101,840 +0.01(+0.42%)
Jun 14, 2011 2.430 2.430 2.360 2.360 72,500 +0.02(+0.85%)
Jun 13, 2011 2.480 2.480 2.340 2.340 207,695 -0.16(-6.40%)
Jun 10, 2011 2.580 2.580 2.460 2.500 87,079 -0.04(-1.57%)
Jun 09, 2011 2.500 2.580 2.500 2.540 95,583 -0.01(-0.39%)
Jun 08, 2011 2.570 2.570 2.460 2.550 131,550 -0.03(-1.16%)
Jun 07, 2011 2.700 2.700 2.580 2.580 54,329 -0.09(-3.37%)
Jun 06, 2011 2.590 2.700 2.590 2.670 164,785 +0.08(+3.09%)
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.