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 (%)
Dec 31, 2012 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Dec 28, 2012 0.8300 0.8800 0.8200 0.8500 74,000 +0.00(+0.00%)
Dec 27, 2012 0.8000 0.8500 0.8000 0.8500 131,058 +0.05(+6.25%)
Dec 24, 2012 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Dec 21, 2012 0.7400 0.8300 0.7300 0.8100 207,000 +0.07(+9.46%)
Dec 20, 2012 0.7500 0.7500 0.7200 0.7400 60,500 -0.01(-1.33%)
Dec 19, 2012 0.7400 0.7500 0.7400 0.7500 42,409 +0.02(+2.74%)
Dec 18, 2012 0.7700 0.7700 0.7100 0.7300 83,600 -0.04(-5.19%)
Dec 17, 2012 0.7700 0.7900 0.7500 0.7700 41,700 +0.00(+0.00%)
Dec 14, 2012 0.7700 0.7900 0.7700 0.7700 13,500 -0.01(-1.28%)
Dec 13, 2012 0.7900 0.7900 0.7700 0.7800 115,600 -0.02(-2.50%)
Dec 12, 2012 0.8200 0.8200 0.7900 0.8000 10,280 +0.02(+2.56%)
Dec 11, 2012 0.8000 0.8100 0.7800 0.7800 95,450 -0.03(-3.70%)
Dec 10, 2012 0.8200 0.8200 0.8000 0.8100 20,614 -0.02(-2.41%)
Dec 07, 2012 0.8200 0.8300 0.8200 0.8300 7,100 +0.01(+1.22%)
Dec 06, 2012 0.8300 0.8300 0.8100 0.8200 131,500 +0.00(+0.00%)
Dec 05, 2012 0.8100 0.8300 0.8100 0.8200 31,200 +0.01(+1.23%)
Dec 04, 2012 0.8100 0.8300 0.8100 0.8100 68,995 -0.04(-4.71%)
Nov 30, 2012 0.8300 0.8600 0.8300 0.8500 153,100 +0.02(+2.41%)
Nov 29, 2012 0.8200 0.8500 0.8100 0.8300 81,600 +0.01(+1.22%)
Nov 28, 2012 0.8300 0.8300 0.8100 0.8200 71,590 -0.02(-2.38%)
Nov 27, 2012 0.8300 0.8500 0.8300 0.8400 23,825 -0.01(-1.18%)
Nov 26, 2012 0.8500 0.8700 0.8500 0.8500 39,480 -0.01(-1.16%)
Nov 24, 2012 0.8700 0.8700 0.8500 0.8600 31,500 +0.00(+0.00%)
Nov 23, 2012 0.8700 0.8700 0.8500 0.8600 31,500 +0.01(+1.18%)
Nov 22, 2012 0.8200 0.8500 0.8200 0.8500 95,030 +0.00(+0.00%)
Nov 21, 2012 0.8500 0.8500 0.8100 0.8500 64,470 +0.00(+0.00%)
Nov 20, 2012 0.8500 0.8600 0.8300 0.8500 252,000 +0.01(+1.19%)
Nov 19, 2012 0.8300 0.8500 0.8300 0.8400 24,493 -0.01(-1.18%)
Nov 16, 2012 0.8500 0.8500 0.8300 0.8500 25,400 +0.00(+0.00%)
Nov 15, 2012 0.8700 0.8700 0.8200 0.8500 42,810 -0.01(-1.16%)
Nov 14, 2012 0.8500 0.8600 0.8500 0.8600 24,200 +0.01(+1.18%)
Nov 13, 2012 0.8700 0.8700 0.8300 0.8500 83,152 -0.03(-3.41%)
Nov 12, 2012 0.8800 0.8800 0.8800 0.8800 35,100 +0.00(+0.00%)
Nov 09, 2012 0.8900 0.8900 0.8800 0.8800 50,400 -0.01(-1.12%)
Nov 08, 2012 0.8800 0.8900 0.8600 0.8900 29,300 +0.01(+1.14%)
Nov 07, 2012 0.8900 0.8900 0.8700 0.8800 34,500 -0.01(-1.12%)
Nov 06, 2012 0.9000 0.9000 0.8800 0.8900 48,119 +0.00(+0.00%)
Nov 05, 2012 0.8900 0.8900 0.8800 0.8900 49,000 +0.02(+2.30%)
Nov 02, 2012 0.8800 0.8800 0.8700 0.8700 14,725 -0.03(-3.33%)
Nov 01, 2012 0.8800 0.9000 0.8800 0.9000 72,150 +0.03(+3.45%)
Oct 31, 2012 0.8700 0.8900 0.8700 0.8700 22,530 -0.02(-2.25%)
Oct 30, 2012 0.8900 0.8900 0.8900 0.8900 10,100 +0.03(+3.49%)
Oct 29, 2012 0.8500 0.8800 0.8500 0.8600 14,700 -0.03(-3.37%)
Oct 26, 2012 0.9000 0.9000 0.8900 0.8900 15,750 +0.01(+1.14%)
Oct 25, 2012 0.9000 0.9000 0.8800 0.8800 40,295 -0.02(-2.22%)
Oct 24, 2012 0.9000 0.9000 0.8800 0.9000 48,895 +0.00(+0.00%)
Oct 23, 2012 0.8900 0.9000 0.8900 0.9000 31,600 +0.01(+1.12%)
Oct 19, 2012 0.9200 0.9200 0.8900 0.8900 8,800 -0.01(-1.11%)
Oct 18, 2012 0.9200 0.9200 0.8900 0.9000 29,952 -0.01(-1.10%)
Oct 17, 2012 0.9200 0.9200 0.9000 0.9100 28,935 +0.01(+1.11%)
Oct 16, 2012 0.9000 0.9200 0.9000 0.9000 14,100 +0.00(+0.00%)
Oct 15, 2012 0.9300 0.9300 0.9000 0.9000 41,118 -0.05(-5.26%)
Oct 12, 2012 0.9800 0.9800 0.9500 0.9500 33,100 +0.00(+0.00%)
Oct 11, 2012 0.9300 0.9500 0.9300 0.9500 53,690 +0.02(+2.15%)
Oct 10, 2012 0.9400 0.9500 0.9300 0.9300 100,850 -0.02(-2.11%)
Oct 09, 2012 1.000 1.000 0.9100 0.9500 102,000 -0.05(-5.00%)
Oct 05, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 04, 2012 0.9100 1.000 0.9100 1.000 243,800 +0.07(+7.53%)
Oct 03, 2012 0.8900 0.9300 0.8900 0.9300 47,000 +0.03(+3.33%)
Oct 02, 2012 0.8800 0.9000 0.8800 0.9000 6,400 -0.01(-1.10%)
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.