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 (%)
Oct 31, 2011 1.790 1.790 1.710 1.710 30,223 -0.07(-3.93%)
Oct 28, 2011 1.750 1.780 1.740 1.780 60,603 -0.02(-1.11%)
Oct 27, 2011 1.840 1.850 1.750 1.800 168,151 +0.03(+1.69%)
Oct 26, 2011 1.700 1.770 1.700 1.770 227,415 +0.09(+5.36%)
Oct 25, 2011 1.640 1.730 1.640 1.680 134,528 +0.03(+1.82%)
Oct 24, 2011 1.600 1.680 1.590 1.650 116,075 +0.07(+4.43%)
Oct 21, 2011 1.560 1.600 1.550 1.580 86,200 +0.03(+1.94%)
Oct 20, 2011 1.600 1.600 1.500 1.550 58,747 -0.03(-1.90%)
Oct 19, 2011 1.600 1.620 1.570 1.580 70,900 -0.04(-2.47%)
Oct 18, 2011 1.580 1.640 1.570 1.620 93,573 +0.01(+0.62%)
Oct 17, 2011 1.610 1.650 1.600 1.610 54,900 -0.07(-4.17%)
Oct 14, 2011 1.630 1.680 1.610 1.680 99,230 +0.07(+4.35%)
Oct 13, 2011 1.640 1.660 1.550 1.610 84,700 -0.05(-3.01%)
Oct 12, 2011 1.600 1.660 1.530 1.660 377,268 +0.04(+2.47%)
Oct 11, 2011 1.650 1.690 1.580 1.620 203,667 -0.02(-1.22%)
Oct 07, 2011 1.790 1.790 1.620 1.640 171,025 -0.06(-3.53%)
Oct 06, 2011 1.500 1.750 1.490 1.700 226,615 +0.24(+16.44%)
Oct 05, 2011 1.390 1.490 1.390 1.460 396,806 +0.07(+5.04%)
Oct 04, 2011 1.470 1.470 1.360 1.390 523,437 -0.10(-6.71%)
Oct 03, 2011 1.530 1.540 1.480 1.490 156,838 -0.04(-2.61%)
Sep 30, 2011 1.580 1.580 1.510 1.530 158,899 -0.05(-3.16%)
Sep 29, 2011 1.500 1.580 1.470 1.580 418,941 +0.08(+5.33%)
Sep 28, 2011 1.650 1.660 1.500 1.500 91,703 -0.16(-9.64%)
Sep 27, 2011 1.670 1.690 1.620 1.660 408,257 +0.06(+3.75%)
Sep 26, 2011 1.580 1.640 1.510 1.600 539,054 -0.09(-5.33%)
Sep 23, 2011 1.700 1.730 1.600 1.690 700,050 -0.16(-8.65%)
Sep 22, 2011 1.840 1.940 1.780 1.850 287,045 -0.13(-6.57%)
Sep 21, 2011 2.100 2.110 1.960 1.980 127,002 -0.12(-5.71%)
Sep 20, 2011 2.170 2.170 2.070 2.100 238,494 -0.09(-4.11%)
Sep 19, 2011 2.200 2.200 2.120 2.190 116,914 -0.06(-2.67%)
Sep 16, 2011 1.950 2.480 1.940 2.250 1,478,243 +0.29(+14.80%)
Sep 15, 2011 1.940 1.960 1.880 1.960 133,213 -0.02(-1.01%)
Sep 14, 2011 1.900 1.980 1.880 1.980 129,762 +0.04(+2.06%)
Sep 13, 2011 1.940 1.960 1.890 1.940 117,196 +0.02(+1.04%)
Sep 12, 2011 1.930 1.940 1.880 1.920 85,165 -0.02(-1.03%)
Sep 09, 2011 2.000 2.010 1.940 1.940 176,418 -0.03(-1.52%)
Sep 08, 2011 1.930 1.980 1.930 1.970 77,078 +0.04(+2.07%)
Sep 07, 2011 1.860 1.930 1.860 1.930 53,920 +0.00(+0.00%)
Sep 06, 2011 1.970 1.970 1.870 1.930 162,407 -0.05(-2.53%)
Sep 02, 2011 1.940 1.990 1.920 1.980 181,730 +0.09(+4.76%)
Sep 01, 2011 1.900 1.910 1.860 1.890 438,850 -0.02(-1.05%)
Aug 31, 2011 1.900 1.930 1.810 1.910 647,746 +0.04(+2.14%)
Aug 30, 2011 1.860 1.870 1.840 1.870 175,800 +0.01(+0.54%)
Aug 29, 2011 1.830 1.870 1.810 1.860 266,050 +0.06(+3.33%)
Aug 26, 2011 1.850 1.850 1.770 1.800 181,200 -0.01(-0.55%)
Aug 25, 2011 1.740 1.810 1.700 1.810 193,571 +0.07(+4.02%)
Aug 24, 2011 1.750 1.750 1.720 1.740 195,939 -0.01(-0.57%)
Aug 23, 2011 1.800 1.800 1.740 1.750 202,950 -0.03(-1.69%)
Aug 22, 2011 1.760 1.830 1.740 1.780 392,147 +0.03(+1.71%)
Aug 19, 2011 1.770 1.820 1.740 1.750 270,083 -0.01(-0.57%)
Aug 18, 2011 1.850 1.850 1.710 1.760 515,283 -0.09(-4.86%)
Aug 17, 2011 1.850 1.900 1.800 1.850 478,642 +0.00(+0.00%)
Aug 16, 2011 1.970 1.970 1.820 1.850 483,548 -0.14(-7.04%)
Aug 15, 2011 1.990 1.990 1.950 1.990 117,905 +0.02(+1.02%)
Aug 12, 2011 1.960 1.990 1.940 1.970 212,730 +0.05(+2.60%)
Aug 11, 2011 1.900 1.930 1.870 1.920 388,630 +0.05(+2.67%)
Aug 10, 2011 1.880 1.880 1.770 1.870 518,806 +0.03(+1.63%)
Aug 09, 2011 1.760 1.940 1.760 1.840 460,013 +0.11(+6.36%)
Aug 08, 2011 1.880 1.880 1.720 1.730 664,598 -0.17(-8.95%)
Aug 05, 2011 1.860 1.930 1.800 1.900 513,445 +0.03(+1.60%)
Aug 04, 2011 2.020 2.020 1.860 1.870 551,173 -0.15(-7.43%)
Aug 03, 2011 2.010 2.040 2.000 2.020 124,837 +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.