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, 2009 1.130 1.130 1.130 0 -0.02(-1.74%)
Dec 30, 2009 1.120 1.150 1.100 1.150 170,472 +0.01(+0.88%)
Dec 29, 2009 1.090 1.140 1.040 1.140 322,868 +0.06(+5.56%)
Dec 24, 2009 1.040 1.090 1.040 1.080 59,000 +0.01(+0.93%)
Dec 23, 2009 0.9500 1.070 0.9500 1.070 164,550 +0.10(+10.31%)
Dec 22, 2009 0.9900 0.9900 0.9000 0.9700 163,860 -0.01(-1.02%)
Dec 21, 2009 1.020 1.020 0.9800 0.9800 139,675 -0.06(-5.77%)
Dec 18, 2009 1.030 1.040 1.020 1.040 58,500 -0.01(-0.95%)
Dec 17, 2009 1.030 1.050 1.020 1.050 39,250 +0.01(+0.96%)
Dec 16, 2009 1.060 1.070 1.030 1.040 80,050 +0.01(+0.97%)
Dec 15, 2009 1.060 1.070 1.020 1.030 52,350 -0.02(-1.90%)
Dec 14, 2009 1.020 1.080 1.020 1.050 70,257 +0.03(+2.94%)
Dec 11, 2009 1.030 1.060 1.000 1.020 316,450 -0.03(-2.86%)
Dec 10, 2009 1.050 1.050 1.030 1.050 107,300 +0.04(+3.96%)
Dec 09, 2009 1.000 1.040 1.000 1.010 230,700 +0.02(+2.02%)
Dec 08, 2009 1.010 1.050 0.9900 0.9900 249,400 -0.01(-1.00%)
Dec 07, 2009 1.030 1.030 0.9900 1.000 210,455 -0.05(-4.76%)
Dec 04, 2009 1.030 1.080 0.9900 1.050 546,875 -0.02(-1.87%)
Dec 03, 2009 1.090 1.120 1.060 1.070 542,831 -0.01(-0.93%)
Dec 02, 2009 1.050 1.080 1.020 1.080 356,484 +0.07(+6.93%)
Dec 01, 2009 1.020 1.080 1.010 1.010 394,900 +0.00(+0.00%)
Nov 30, 2009 1.030 1.070 0.9900 1.010 102,848 +0.01(+1.00%)
Nov 27, 2009 1.010 1.030 0.9800 1.000 119,275 -0.03(-2.91%)
Nov 26, 2009 1.070 1.070 1.010 1.030 204,130 -0.04(-3.74%)
Nov 25, 2009 1.010 1.100 1.010 1.070 225,423 +0.07(+7.00%)
Nov 24, 2009 0.9400 1.000 0.9000 1.000 378,860 +0.08(+8.70%)
Nov 23, 2009 0.9100 0.9400 0.9100 0.9200 337,014 +0.02(+2.22%)
Nov 20, 2009 0.8700 0.9000 0.8500 0.9000 411,694 +0.04(+4.65%)
Nov 19, 2009 0.8700 0.8900 0.8500 0.8600 200,000 +0.00(+0.00%)
Nov 18, 2009 0.8700 0.8900 0.8600 0.8600 66,700 -0.01(-1.15%)
Nov 17, 2009 0.8900 0.8900 0.8500 0.8700 44,500 -0.01(-1.14%)
Nov 16, 2009 0.8800 0.8900 0.8600 0.8800 59,400 +0.02(+2.33%)
Nov 13, 2009 0.8500 0.8700 0.8500 0.8600 26,900 -0.01(-1.15%)
Nov 12, 2009 0.8800 0.8800 0.8700 0.8700 19,200 -0.02(-2.25%)
Nov 11, 2009 0.8900 0.8900 0.8700 0.8900 60,500 +0.01(+1.14%)
Nov 10, 2009 0.8900 0.8900 0.8600 0.8800 140,854 +0.00(+0.00%)
Nov 09, 2009 0.9000 0.9000 0.8700 0.8800 28,432 +0.00(+0.00%)
Nov 06, 2009 0.9100 0.9100 0.8800 0.8800 114,770 -0.01(-1.12%)
Nov 05, 2009 0.9100 0.9300 0.8900 0.8900 202,100 +0.01(+1.14%)
Nov 04, 2009 0.8800 0.9100 0.8800 0.8800 106,000 -0.01(-1.12%)
Nov 03, 2009 0.8300 0.9100 0.8300 0.8900 131,400 +0.05(+5.95%)
Nov 02, 2009 0.8300 0.8600 0.8300 0.8400 37,700 -0.01(-1.18%)
Oct 30, 2009 0.8400 0.8800 0.8200 0.8500 107,294 -0.02(-2.30%)
Oct 29, 2009 0.8800 0.8800 0.8700 0.8700 34,730 +0.02(+2.35%)
Oct 28, 2009 0.8500 0.8500 0.8500 0.8500 90,915 +0.00(+0.00%)
Oct 27, 2009 0.8400 0.8800 0.8400 0.8500 140,060 +0.01(+1.19%)
Oct 26, 2009 0.8800 0.8800 0.8400 0.8400 442,000 -0.03(-3.45%)
Oct 23, 2009 0.8800 0.8800 0.8700 0.8700 227,500 -0.01(-1.14%)
Oct 22, 2009 0.8900 0.8900 0.8700 0.8800 16,930 -0.01(-1.12%)
Oct 21, 2009 0.8800 0.9000 0.8600 0.8900 94,300 -0.01(-1.11%)
Oct 20, 2009 0.8900 0.9000 0.8800 0.9000 70,430 +0.00(+0.00%)
Oct 19, 2009 0.9000 0.9100 0.8900 0.9000 90,000 -0.01(-1.10%)
Oct 16, 2009 0.8900 0.9200 0.8900 0.9100 26,700 +0.02(+2.25%)
Oct 15, 2009 0.9000 0.9000 0.8900 0.8900 13,300 -0.03(-3.26%)
Oct 14, 2009 0.9000 0.9300 0.9000 0.9200 58,400 -0.01(-1.08%)
Oct 13, 2009 0.9200 0.9400 0.9100 0.9300 57,935 +0.03(+3.33%)
Oct 09, 2009 0.9300 0.9400 0.9000 0.9000 77,400 -0.04(-4.26%)
Oct 08, 2009 0.9400 0.9400 0.9000 0.9400 106,700 +0.02(+2.17%)
Oct 07, 2009 0.9200 0.9300 0.9000 0.9200 45,410 +0.02(+2.22%)
Oct 06, 2009 0.8700 0.9300 0.8700 0.9000 51,285 +0.00(+0.00%)
Oct 05, 2009 0.8500 0.9000 0.8500 0.9000 64,250 +0.04(+4.65%)
Oct 02, 2009 0.8500 0.8700 0.8500 0.8600 76,900 +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.