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 (%)
Jun 30, 2009 0.6700 0.7100 0.6700 0.6900 33,300 +0.01(+1.47%)
Jun 29, 2009 0.6800 0.7400 0.6800 0.6800 13,800 -0.03(-4.23%)
Jun 26, 2009 0.7100 0.7100 0.6800 0.7100 27,500 +0.00(+0.00%)
Jun 25, 2009 0.7100 0.7100 0.6900 0.7100 14,100 +0.01(+1.43%)
Jun 24, 2009 0.6800 0.7100 0.6700 0.7000 36,250 +0.02(+2.94%)
Jun 23, 2009 0.6800 0.7000 0.6700 0.6800 34,000 +0.00(+0.00%)
Jun 22, 2009 0.7000 0.7000 0.6800 0.6800 36,300 -0.02(-2.86%)
Jun 19, 2009 0.7200 0.7200 0.6800 0.7000 93,260 +0.01(+1.45%)
Jun 18, 2009 0.6900 0.6900 0.6900 0.6900 1,405 -0.03(-4.17%)
Jun 17, 2009 0.7100 0.7200 0.6900 0.7200 18,800 +0.01(+1.41%)
Jun 16, 2009 0.6900 0.7100 0.6900 0.7100 18,600 +0.00(+0.00%)
Jun 15, 2009 0.7000 0.7200 0.6800 0.7100 48,700 -0.02(-2.74%)
Jun 12, 2009 0.7300 0.7300 0.7000 0.7300 8,600 -0.02(-2.67%)
Jun 11, 2009 0.6900 0.7500 0.6900 0.7500 27,500 +0.03(+4.17%)
Jun 10, 2009 0.7100 0.7200 0.6900 0.7200 85,800 +0.00(+0.00%)
Jun 09, 2009 0.7200 0.7300 0.7100 0.7200 19,500 -0.02(-2.70%)
Jun 08, 2009 0.7400 0.7400 0.7100 0.7400 22,650 +0.00(+0.00%)
Jun 05, 2009 0.7000 0.7500 0.7000 0.7400 29,779 +0.01(+1.37%)
Jun 04, 2009 0.7100 0.7400 0.7100 0.7300 12,100 +0.00(+0.00%)
Jun 03, 2009 0.7700 0.7700 0.6900 0.7300 56,400 -0.02(-2.67%)
Jun 02, 2009 0.7300 0.7500 0.7300 0.7500 36,667 +0.02(+2.74%)
Jun 01, 2009 0.7000 0.7500 0.7000 0.7300 75,630 -0.01(-1.35%)
May 29, 2009 0.7100 0.7900 0.7100 0.7400 209,600 +0.03(+4.23%)
May 28, 2009 0.7000 0.7100 0.6900 0.7100 37,800 +0.02(+2.90%)
May 27, 2009 0.7000 0.7100 0.6900 0.6900 33,000 -0.03(-4.17%)
May 26, 2009 0.7100 0.7200 0.7000 0.7200 89,650 +0.01(+1.41%)
May 25, 2009 0.7000 0.7200 0.7000 0.7100 48,000 -0.02(-2.74%)
May 22, 2009 0.6900 0.7300 0.6800 0.7300 62,275 +0.04(+5.80%)
May 21, 2009 0.6800 0.6900 0.6700 0.6900 174,500 +0.00(+0.00%)
May 20, 2009 0.7000 0.7000 0.6800 0.6900 90,700 +0.00(+0.00%)
May 19, 2009 0.7000 0.7300 0.6700 0.6900 113,100 +0.00(+0.00%)
May 15, 2009 0.6800 0.6900 0.6700 0.6900 30,500 +0.01(+1.47%)
May 14, 2009 0.6900 0.7000 0.6600 0.6800 51,125 -0.03(-4.23%)
May 13, 2009 0.7000 0.7200 0.6900 0.7100 63,500 -0.02(-2.74%)
May 12, 2009 0.7200 0.7300 0.6900 0.7300 54,800 +0.02(+2.82%)
May 11, 2009 0.7000 0.7300 0.6700 0.7100 120,550 -0.02(-2.74%)
May 08, 2009 0.6900 0.7300 0.6800 0.7300 114,000 +0.03(+4.29%)
May 07, 2009 0.6900 0.7300 0.6800 0.7000 125,600 -0.01(-1.41%)
May 06, 2009 0.7000 0.7300 0.7000 0.7100 24,400 +0.02(+2.90%)
May 05, 2009 0.6800 0.7200 0.6800 0.6900 97,000 +0.01(+1.47%)
May 04, 2009 0.6700 0.7100 0.6800 0.6800 120,800 +0.03(+4.62%)
May 01, 2009 0.6400 0.6700 0.6400 0.6500 37,600 +0.00(+0.00%)
Apr 30, 2009 0.6400 0.6600 0.6400 0.6500 26,500 -0.01(-1.52%)
Apr 29, 2009 0.6700 0.6800 0.6500 0.6600 27,000 -0.01(-1.49%)
Apr 28, 2009 0.6500 0.6700 0.6400 0.6700 34,317 +0.01(+1.52%)
Apr 27, 2009 0.6900 0.6900 0.6600 0.6600 35,366 -0.02(-2.94%)
Apr 24, 2009 0.6600 0.6800 0.6500 0.6800 129,700 +0.03(+4.62%)
Apr 23, 2009 0.6500 0.6700 0.6300 0.6500 117,152 +0.01(+1.56%)
Apr 22, 2009 0.6300 0.6400 0.6200 0.6400 48,800 +0.01(+1.59%)
Apr 21, 2009 0.6300 0.6500 0.6200 0.6300 76,600 -0.01(-1.56%)
Apr 20, 2009 0.6300 0.6500 0.6200 0.6400 61,000 +0.00(+0.00%)
Apr 17, 2009 0.6400 0.6400 0.6300 0.6400 57,400 +0.00(+0.00%)
Apr 16, 2009 0.6400 0.6500 0.6300 0.6400 122,270 +0.00(+0.00%)
Apr 15, 2009 0.6400 0.6400 0.6300 0.6400 149,050 +0.00(+0.00%)
Apr 14, 2009 0.6300 0.6400 0.6300 0.6400 33,000 -0.01(-1.54%)
Apr 13, 2009 0.6200 0.6500 0.6200 0.6500 85,760 +0.04(+6.56%)
Apr 09, 2009 0.6400 0.6400 0.6100 0.6100 51,200 -0.03(-4.69%)
Apr 08, 2009 0.6400 0.6400 0.6400 0.6400 2,000 +0.02(+3.23%)
Apr 07, 2009 0.6300 0.6400 0.6200 0.6200 32,700 -0.01(-1.59%)
Apr 06, 2009 0.6400 0.6400 0.6000 0.6300 145,425 -0.01(-1.56%)
Apr 03, 2009 0.6500 0.6600 0.6400 0.6400 74,000 -0.02(-3.03%)
Apr 02, 2009 0.6600 0.6700 0.6500 0.6600 112,800 -0.01(-1.49%)
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.