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 (%)
Jul 30, 2010 1.560 1.560 1.480 1.480 55,234 -0.07(-4.52%)
Jul 29, 2010 1.470 1.560 1.420 1.550 93,825 +0.08(+5.44%)
Jul 28, 2010 1.400 1.470 1.400 1.470 76,700 +0.02(+1.38%)
Jul 27, 2010 1.430 1.490 1.410 1.450 62,050 +0.01(+0.69%)
Jul 26, 2010 1.550 1.550 1.440 1.440 81,451 -0.07(-4.64%)
Jul 23, 2010 1.550 1.560 1.470 1.510 161,759 -0.06(-3.82%)
Jul 22, 2010 1.420 1.580 1.420 1.570 403,277 +0.15(+10.56%)
Jul 21, 2010 1.380 1.420 1.360 1.420 140,214 +0.06(+4.41%)
Jul 20, 2010 1.350 1.390 1.350 1.360 146,700 +0.00(+0.00%)
Jul 19, 2010 1.350 1.380 1.350 1.360 129,400 -0.01(-0.73%)
Jul 16, 2010 1.350 1.390 1.340 1.370 196,175 -0.03(-2.14%)
Jul 15, 2010 1.410 1.440 1.380 1.400 231,330 +0.00(+0.00%)
Jul 14, 2010 1.250 1.400 1.250 1.400 443,951 +0.17(+13.82%)
Jul 13, 2010 1.220 1.250 1.200 1.230 98,550 +0.05(+4.24%)
Jul 12, 2010 1.140 1.210 1.140 1.180 48,675 +0.00(+0.00%)
Jul 09, 2010 1.190 1.220 1.160 1.180 144,090 +0.00(+0.00%)
Jul 08, 2010 1.200 1.220 1.170 1.180 32,650 -0.02(-1.67%)
Jul 07, 2010 1.200 1.210 1.190 1.200 56,600 -0.05(-4.00%)
Jul 06, 2010 1.200 1.250 1.160 1.250 73,178 +0.02(+1.63%)
Jul 02, 2010 1.280 1.280 1.220 1.230 153,866 -0.07(-5.38%)
Jun 30, 2010 1.340 1.340 1.300 1.300 104,400 -0.02(-1.52%)
Jun 29, 2010 1.360 1.360 1.310 1.320 163,565 -0.05(-3.65%)
Jun 25, 2010 1.340 1.370 1.330 1.370 157,050 +0.04(+3.01%)
Jun 24, 2010 1.320 1.340 1.310 1.330 150,621 +0.01(+0.76%)
Jun 23, 2010 1.360 1.360 1.310 1.320 172,350 -0.02(-1.49%)
Jun 22, 2010 1.400 1.400 1.340 1.340 233,686 -0.04(-2.90%)
Jun 21, 2010 1.400 1.420 1.370 1.380 557,575 +0.00(+0.00%)
Jun 18, 2010 1.400 1.420 1.370 1.380 312,902 -0.02(-1.43%)
Jun 17, 2010 1.350 1.400 1.350 1.400 553,092 +0.05(+3.70%)
Jun 16, 2010 1.330 1.350 1.320 1.350 312,250 +0.04(+3.05%)
Jun 15, 2010 1.340 1.340 1.290 1.310 74,500 +0.00(+0.00%)
Jun 14, 2010 1.340 1.340 1.310 1.310 44,550 -0.01(-0.76%)
Jun 11, 2010 1.340 1.340 1.320 1.320 146,800 -0.01(-0.75%)
Jun 10, 2010 1.320 1.330 1.300 1.330 168,800 +0.01(+0.76%)
Jun 09, 2010 1.330 1.360 1.300 1.320 90,264 -0.03(-2.22%)
Jun 08, 2010 1.330 1.350 1.310 1.350 41,069 +0.02(+1.50%)
Jun 07, 2010 1.310 1.340 1.310 1.330 131,010 +0.02(+1.53%)
Jun 04, 2010 1.330 1.330 1.300 1.310 62,600 -0.03(-2.24%)
Jun 03, 2010 1.320 1.340 1.320 1.340 107,544 +0.01(+0.75%)
Jun 02, 2010 1.320 1.340 1.320 1.330 84,717 +0.02(+1.53%)
Jun 01, 2010 1.320 1.320 1.310 1.310 15,400 -0.02(-1.50%)
May 31, 2010 1.300 1.330 1.290 1.330 19,300 +0.02(+1.53%)
May 28, 2010 1.270 1.340 1.270 1.310 72,521 +0.03(+2.34%)
May 27, 2010 1.280 1.280 1.230 1.280 33,800 +0.01(+0.79%)
May 26, 2010 1.210 1.280 1.210 1.270 149,480 +0.09(+7.63%)
May 25, 2010 1.170 1.230 1.170 1.180 72,500 +0.00(+0.00%)
May 21, 2010 1.250 1.250 1.180 1.180 63,136 -0.05(-4.07%)
May 20, 2010 1.200 1.240 1.210 1.230 73,800 +0.02(+1.65%)
May 19, 2010 1.220 1.220 1.170 1.210 112,122 -0.02(-1.63%)
May 18, 2010 1.240 1.260 1.220 1.230 107,100 -0.02(-1.60%)
May 17, 2010 1.350 1.350 1.250 1.250 159,100 -0.10(-7.41%)
May 14, 2010 1.380 1.390 1.310 1.350 102,800 +0.02(+1.50%)
May 13, 2010 1.340 1.380 1.320 1.330 76,600 +0.02(+1.53%)
May 12, 2010 1.300 1.320 1.300 1.310 120,654 +0.02(+1.55%)
May 11, 2010 1.280 1.290 1.260 1.290 50,583 +0.01(+0.78%)
May 10, 2010 1.270 1.300 1.270 1.280 25,600 +0.01(+0.79%)
May 07, 2010 1.280 1.320 1.220 1.270 58,826 +0.03(+2.42%)
May 06, 2010 1.300 1.320 1.210 1.240 111,788 -0.06(-4.62%)
May 05, 2010 1.250 1.340 1.230 1.300 118,772 +0.01(+0.78%)
May 04, 2010 1.380 1.380 1.250 1.290 175,990 -0.07(-5.15%)
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.