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 (%)
Feb 28, 2011 3.360 3.430 3.300 3.360 137,726 -0.01(-0.30%)
Feb 25, 2011 3.360 3.450 3.300 3.370 356,571 +0.01(+0.30%)
Feb 24, 2011 3.560 3.560 3.350 3.360 268,473 -0.21(-5.88%)
Feb 23, 2011 3.740 3.780 3.550 3.570 174,451 -0.13(-3.51%)
Feb 22, 2011 3.810 3.840 3.620 3.700 317,723 -0.02(-0.54%)
Feb 18, 2011 3.510 3.750 3.510 3.720 377,909 +0.25(+7.20%)
Feb 17, 2011 3.450 3.500 3.430 3.470 188,607 +0.04(+1.17%)
Feb 16, 2011 3.400 3.450 3.380 3.430 171,600 +0.02(+0.59%)
Feb 15, 2011 3.270 3.490 3.260 3.410 537,085 -0.02(-0.58%)
Feb 14, 2011 3.480 3.480 3.400 3.430 48,060 +0.08(+2.39%)
Feb 11, 2011 3.520 3.540 3.350 3.350 107,470 -0.17(-4.83%)
Feb 10, 2011 3.500 3.540 3.430 3.520 74,598 -0.03(-0.85%)
Feb 09, 2011 3.650 3.650 3.520 3.550 74,161 -0.10(-2.74%)
Feb 08, 2011 3.690 3.720 3.610 3.650 120,489 +0.02(+0.55%)
Feb 07, 2011 3.510 3.670 3.510 3.630 154,743 +0.04(+1.11%)
Feb 04, 2011 3.530 3.590 3.480 3.590 158,170 +0.06(+1.70%)
Feb 03, 2011 3.250 3.530 3.210 3.530 158,935 +0.28(+8.62%)
Feb 02, 2011 3.350 3.350 3.230 3.250 67,874 -0.06(-1.81%)
Feb 01, 2011 3.300 3.340 3.270 3.310 129,362 -0.02(-0.60%)
Jan 31, 2011 3.280 3.380 3.280 3.330 82,876 +0.07(+2.15%)
Jan 28, 2011 3.150 3.340 3.090 3.260 207,213 +0.11(+3.49%)
Jan 27, 2011 3.300 3.340 3.140 3.150 250,320 -0.20(-5.97%)
Jan 26, 2011 3.210 3.360 3.170 3.350 221,760 +0.14(+4.36%)
Jan 25, 2011 3.300 3.340 3.190 3.210 338,852 -0.19(-5.59%)
Jan 24, 2011 3.420 3.490 3.360 3.400 201,254 +0.00(+0.00%)
Jan 21, 2011 3.310 3.410 3.310 3.400 311,561 +0.03(+0.89%)
Jan 20, 2011 3.540 3.540 3.360 3.370 552,130 -0.22(-6.13%)
Jan 19, 2011 3.580 3.590 3.490 3.590 329,940 +0.09(+2.57%)
Jan 18, 2011 3.270 3.500 3.270 3.500 259,823 +0.26(+8.02%)
Jan 17, 2011 3.200 3.260 3.170 3.240 227,672 +0.04(+1.25%)
Jan 14, 2011 3.250 3.250 3.170 3.200 585,171 -0.12(-3.61%)
Jan 13, 2011 3.370 3.410 3.310 3.320 277,665 -0.08(-2.35%)
Jan 12, 2011 3.430 3.430 3.350 3.400 482,423 -0.04(-1.16%)
Jan 11, 2011 3.400 3.450 3.360 3.440 300,331 +0.09(+2.69%)
Jan 10, 2011 3.430 3.430 3.330 3.350 149,727 -0.02(-0.59%)
Jan 07, 2011 3.370 3.410 3.300 3.370 378,453 -0.03(-0.88%)
Jan 06, 2011 3.560 3.580 3.370 3.400 700,287 -0.19(-5.29%)
Jan 05, 2011 3.630 3.660 3.540 3.590 328,279 -0.07(-1.91%)
Jan 04, 2011 3.870 3.870 3.630 3.660 505,605 -0.24(-6.15%)
Dec 31, 2010 3.900 3.900 3.840 3.900 89,916 +0.04(+1.04%)
Dec 30, 2010 3.820 3.860 3.750 3.860 131,302 +0.03(+0.78%)
Dec 29, 2010 3.690 3.850 3.660 3.830 289,432 +0.18(+4.93%)
Dec 24, 2010 3.660 3.660 3.630 3.650 16,025 -0.04(-1.08%)
Dec 23, 2010 3.650 3.750 3.520 3.690 298,154 -0.09(-2.38%)
Dec 22, 2010 3.860 3.900 3.740 3.780 242,877 -0.06(-1.56%)
Dec 21, 2010 3.940 3.970 3.820 3.840 287,453 -0.01(-0.26%)
Dec 20, 2010 3.700 3.900 3.680 3.850 341,814 +0.19(+5.19%)
Dec 17, 2010 3.690 3.730 3.560 3.660 223,398 +0.01(+0.27%)
Dec 16, 2010 3.540 3.700 3.540 3.650 226,694 +0.03(+0.83%)
Dec 15, 2010 3.620 3.700 3.560 3.620 103,275 -0.03(-0.82%)
Dec 14, 2010 3.750 3.750 3.600 3.650 337,285 -0.13(-3.44%)
Dec 13, 2010 3.500 3.820 3.500 3.780 887,938 +0.35(+10.20%)
Dec 10, 2010 3.410 3.450 3.320 3.430 164,444 +0.06(+1.78%)
Dec 09, 2010 3.490 3.510 3.370 3.370 147,445 -0.08(-2.32%)
Dec 08, 2010 3.480 3.480 3.370 3.450 89,840 +0.00(+0.00%)
Dec 07, 2010 3.620 3.650 3.430 3.450 381,042 -0.09(-2.54%)
Dec 06, 2010 3.400 3.590 3.400 3.540 403,338 +0.16(+4.73%)
Dec 03, 2010 3.320 3.400 3.320 3.380 212,500 +0.08(+2.42%)
Dec 02, 2010 3.210 3.350 3.210 3.300 327,741 +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.