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 (%)
Sep 29, 2017 0.2500 0.2500 0.2500 0.2500 7,500 -0.01(-3.85%)
Sep 28, 2017 0.2500 0.2600 0.2500 0.2600 61,000 +0.01(+1.96%)
Sep 27, 2017 0.2550 0.2550 0.2550 0.2550 17,500 +0.00(+0.00%)
Sep 26, 2017 0.2600 0.2650 0.2500 0.2550 51,000 +0.00(+0.00%)
Sep 25, 2017 0.2700 0.2800 0.2550 0.2550 41,000 -0.03(-8.93%)
Sep 22, 2017 0.2500 0.2800 0.2500 0.2800 160,000 +0.01(+3.70%)
Sep 20, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Sep 19, 2017 0.2500 0.2700 0.2500 0.2500 21,500 -0.01(-3.85%)
Sep 18, 2017 0.2700 0.2700 0.2600 0.2600 14,500 -0.01(-3.70%)
Sep 15, 2017 0.2700 0.2750 0.2700 0.2700 35,465 +0.00(+0.00%)
Sep 13, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Sep 12, 2017 0.2500 0.2500 0.2450 0.2500 79,000 -0.01(-1.96%)
Sep 11, 2017 0.2650 0.2650 0.2450 0.2550 48,306 +0.01(+2.00%)
Sep 08, 2017 0.2650 0.2650 0.2400 0.2500 143,700 -0.02(-5.66%)
Sep 07, 2017 0.2600 0.2650 0.2550 0.2650 80,591 +0.01(+3.92%)
Sep 06, 2017 0.2800 0.2800 0.2400 0.2550 236,344 -0.03(-8.93%)
Sep 05, 2017 0.2750 0.2850 0.2700 0.2800 125,340 +0.01(+1.82%)
Sep 01, 2017 0.2850 0.2850 0.2800 0.2750 65,500 -0.01(-3.51%)
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%)
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.