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 29, 2012 1.020 1.020 0.9400 0.9500 533,722 -0.07(-6.86%)
Feb 28, 2012 1.070 1.070 1.020 1.020 146,500 -0.03(-2.86%)
Feb 27, 2012 1.040 1.070 1.020 1.050 80,254 +0.00(+0.00%)
Feb 24, 2012 1.090 1.090 1.050 1.050 50,618 -0.02(-1.87%)
Feb 23, 2012 1.090 1.100 1.070 1.070 95,049 -0.01(-0.93%)
Feb 22, 2012 1.080 1.090 1.050 1.080 133,670 +0.01(+0.93%)
Feb 21, 2012 0.9900 1.120 0.9900 1.070 614,000 +0.07(+7.00%)
Feb 17, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 16, 2012 0.9900 1.000 0.9800 1.000 214,860 +0.02(+2.04%)
Feb 15, 2012 0.9900 1.010 0.9700 0.9800 500,675 -0.02(-2.00%)
Feb 14, 2012 1.020 1.050 0.9700 1.000 398,487 -0.03(-2.91%)
Feb 13, 2012 1.050 1.060 1.010 1.030 298,055 -0.01(-0.96%)
Feb 10, 2012 1.120 1.120 1.040 1.040 148,062 -0.08(-7.14%)
Feb 09, 2012 1.130 1.140 1.100 1.120 99,856 -0.03(-2.61%)
Feb 08, 2012 1.170 1.180 1.130 1.150 51,675 -0.02(-1.71%)
Feb 07, 2012 1.160 1.180 1.140 1.170 121,740 +0.03(+2.63%)
Feb 06, 2012 1.230 1.230 1.120 1.140 112,821 -0.08(-6.56%)
Feb 03, 2012 1.310 1.310 1.220 1.220 202,571 -0.04(-3.17%)
Feb 02, 2012 1.150 1.300 1.150 1.260 576,369 +0.11(+9.57%)
Feb 01, 2012 1.130 1.150 1.130 1.150 89,876 +0.02(+1.77%)
Jan 31, 2012 1.120 1.150 1.100 1.130 110,257 -0.01(-0.88%)
Jan 30, 2012 1.120 1.170 1.120 1.140 101,607 +0.01(+0.88%)
Jan 27, 2012 1.120 1.160 1.110 1.130 107,056 +0.01(+0.89%)
Jan 26, 2012 1.040 1.130 1.040 1.120 418,776 +0.09(+8.74%)
Jan 25, 2012 1.050 1.080 1.030 1.030 932,441 -0.02(-1.90%)
Jan 24, 2012 1.080 1.080 1.050 1.050 25,808 -0.03(-2.78%)
Jan 23, 2012 1.040 1.080 1.040 1.080 154,178 +0.03(+2.86%)
Jan 20, 2012 1.060 1.090 1.030 1.050 130,650 -0.02(-1.87%)
Jan 19, 2012 1.050 1.100 1.050 1.070 95,723 +0.00(+0.00%)
Jan 18, 2012 1.050 1.100 1.030 1.070 69,480 +0.00(+0.00%)
Jan 17, 2012 1.070 1.080 1.050 1.070 151,687 +0.01(+0.94%)
Jan 16, 2012 1.060 1.080 1.050 1.060 113,200 -0.01(-0.93%)
Jan 13, 2012 1.070 1.070 1.040 1.070 211,200 +0.00(+0.00%)
Jan 12, 2012 1.090 1.130 1.060 1.070 206,950 -0.01(-0.93%)
Jan 11, 2012 1.130 1.130 1.080 1.080 175,708 -0.06(-5.26%)
Jan 10, 2012 1.140 1.170 1.120 1.140 393,541 +0.02(+1.79%)
Jan 09, 2012 1.080 1.140 1.040 1.120 724,100 +0.07(+6.67%)
Jan 06, 2012 1.100 1.100 1.040 1.050 391,900 -0.05(-4.55%)
Jan 05, 2012 1.090 1.110 1.060 1.100 85,671 +0.01(+0.92%)
Jan 04, 2012 1.180 1.190 1.000 1.090 183,120 +0.01(+0.93%)
Dec 30, 2011 0.9700 1.100 0.9700 1.080 129,117 +0.10(+10.20%)
Dec 29, 2011 1.000 1.000 0.9600 0.9800 95,452 -0.02(-2.00%)
Dec 28, 2011 1.000 1.010 0.9900 1.000 49,055 -0.03(-2.91%)
Dec 23, 2011 0.9700 1.030 1.030 1.030 134,983 +0.03(+3.00%)
Dec 21, 2011 1.040 1.040 0.9900 1.000 277,247 -0.04(-3.85%)
Dec 20, 2011 1.030 1.050 1.020 1.040 171,530 +0.02(+1.96%)
Dec 19, 2011 1.040 1.040 1.000 1.020 327,754 -0.03(-2.86%)
Dec 16, 2011 1.000 1.060 1.000 1.050 155,623 +0.05(+5.00%)
Dec 15, 2011 1.060 1.080 0.9700 1.000 116,350 -0.05(-4.76%)
Dec 14, 2011 1.020 1.050 0.9600 1.050 250,385 +0.03(+2.94%)
Dec 13, 2011 1.080 1.130 1.020 1.020 258,764 -0.02(-1.92%)
Dec 12, 2011 1.060 1.060 1.010 1.040 131,859 -0.05(-4.59%)
Dec 09, 2011 1.030 1.100 1.010 1.090 270,240 +0.04(+3.81%)
Dec 08, 2011 1.120 1.120 1.050 1.050 186,772 -0.08(-7.08%)
Dec 07, 2011 1.130 1.130 1.070 1.130 439,462 -0.02(-1.74%)
Dec 06, 2011 1.190 1.210 1.100 1.150 305,788 -0.04(-3.36%)
Dec 05, 2011 1.220 1.250 1.160 1.190 148,072 -0.05(-4.03%)
Dec 02, 2011 1.190 1.250 1.190 1.240 90,316 +0.05(+4.20%)
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.