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 +0.0100 (+5.00%)
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 (%)
Jul 31, 2013 0.5500 0.5500 0.4800 0.5100 92,020 -0.02(-3.77%)
Jul 30, 2013 0.5300 0.5400 0.5300 0.5300 49,300 +0.01(+1.92%)
Jul 29, 2013 0.5200 0.5300 0.5100 0.5200 12,636 +0.00(+0.00%)
Jul 26, 2013 0.5200 0.5300 0.5100 0.5200 28,500 +0.00(+0.00%)
Jul 25, 2013 0.5200 0.5300 0.5000 0.5200 57,200 +0.02(+4.00%)
Jul 24, 2013 0.5200 0.5400 0.5000 0.5000 116,550 -0.01(-1.96%)
Jul 23, 2013 0.5200 0.5200 0.4900 0.5100 50,950 +0.03(+6.25%)
Jul 22, 2013 0.4750 0.4950 0.4700 0.4800 92,276 +0.04(+9.09%)
Jul 19, 2013 0.4350 0.4550 0.4350 0.4400 41,000 -0.01(-2.22%)
Jul 18, 2013 0.4450 0.4500 0.4350 0.4500 66,000 +0.02(+3.45%)
Jul 17, 2013 0.4700 0.4750 0.4200 0.4350 73,784 -0.03(-7.45%)
Jul 16, 2013 0.4700 0.4700 0.4700 0.4700 9,800 +0.00(+0.00%)
Jul 15, 2013 0.4750 0.4750 0.4600 0.4700 16,700 +0.01(+2.17%)
Jul 12, 2013 0.4650 0.4650 0.4600 0.4600 17,000 +0.01(+1.10%)
Jul 11, 2013 0.4600 0.4650 0.4550 0.4550 140,400 +0.02(+3.41%)
Jul 10, 2013 0.4400 0.4400 0.4400 0.4400 4,100 +0.01(+2.33%)
Jul 09, 2013 0.4450 0.4300 0.4200 0.4300 54,500 +0.02(+4.88%)
Jul 08, 2013 0.4000 0.4150 0.3900 0.4100 54,800 +0.01(+3.80%)
Jul 05, 2013 0.4200 0.4200 0.3950 0.3950 55,400 -0.03(-7.06%)
Jul 04, 2013 0.4300 0.4300 0.4250 0.4250 7,500 +0.01(+1.19%)
Jul 03, 2013 0.4150 0.4200 0.4000 0.4200 76,800 +0.00(+0.00%)
Jul 02, 2013 0.4300 0.4300 0.4050 0.4200 74,100 -0.01(-2.33%)
Jun 28, 2013 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Jun 27, 2013 0.4400 0.4400 0.3800 0.4000 218,029 -0.03(-8.05%)
Jun 26, 2013 0.4600 0.4600 0.4350 0.4350 146,500 -0.03(-5.43%)
Jun 25, 2013 0.4750 0.4750 0.4600 0.4600 40,360 -0.01(-3.16%)
Jun 24, 2013 0.5000 0.5000 0.4700 0.4750 219,800 -0.03(-5.00%)
Jun 21, 2013 0.5200 0.5500 0.5000 0.5000 117,374 +0.04(+9.89%)
Jun 20, 2013 0.5200 0.5300 0.4550 0.4550 192,608 -0.09(-15.74%)
Jun 19, 2013 0.5600 0.5600 0.5300 0.5400 76,799 -0.01(-1.82%)
Jun 18, 2013 0.5700 0.5800 0.5500 0.5500 123,498 -0.02(-3.51%)
Jun 17, 2013 0.6000 0.6100 0.5700 0.5700 62,130 -0.02(-3.39%)
Jun 14, 2013 0.6000 0.6000 0.5900 0.5900 21,555 -0.01(-1.67%)
Jun 13, 2013 0.6000 0.6000 0.5900 0.6000 12,810 +0.00(+0.00%)
Jun 12, 2013 0.6100 0.6200 0.6000 0.6000 114,000 -0.04(-6.25%)
Jun 11, 2013 0.6000 0.6400 0.6000 0.6400 8,850 +0.02(+3.23%)
Jun 10, 2013 0.6100 0.6200 0.6000 0.6200 19,308 +0.01(+1.64%)
Jun 07, 2013 0.6300 0.6300 0.6100 0.6100 31,800 -0.04(-6.15%)
Jun 06, 2013 0.6300 0.6500 0.6300 0.6500 29,450 +0.04(+6.56%)
Jun 05, 2013 0.6000 0.6200 0.5800 0.6100 34,000 +0.01(+1.67%)
Jun 04, 2013 0.6000 0.6100 0.5800 0.6000 19,000 -0.02(-3.23%)
Jun 03, 2013 0.6300 0.6300 0.6000 0.6200 113,080 +0.04(+6.90%)
May 31, 2013 0.6300 0.6700 0.5800 0.5800 186,300 -0.05(-7.94%)
May 30, 2013 0.5900 0.6700 0.5800 0.6300 186,019 +0.06(+10.53%)
May 29, 2013 0.5700 0.5700 0.5600 0.5700 22,917 +0.01(+1.79%)
May 28, 2013 0.5500 0.5800 0.5500 0.5600 83,240 +0.02(+3.70%)
May 27, 2013 0.5200 0.5500 0.5100 0.5400 24,900 +0.01(+1.89%)
May 24, 2013 0.5700 0.5700 0.5000 0.5300 330,804 -0.01(-1.85%)
May 23, 2013 0.5400 0.5600 0.5300 0.5400 60,034 +0.00(+0.00%)
May 22, 2013 0.5300 0.5700 0.5200 0.5400 526,499 +0.04(+8.00%)
May 21, 2013 0.5700 0.5900 0.5000 0.5000 431,764 -0.03(-5.66%)
May 17, 2013 0.5300 0.5300 0.5300 0 -0.06(-10.17%)
May 16, 2013 0.6400 0.6400 0.5800 0.5900 662,595 -0.05(-7.81%)
May 15, 2013 0.7000 0.7000 0.6200 0.6400 246,165 -0.16(-20.00%)
May 13, 2013 0.7900 0.8000 0.7800 0.8000 90,110 -0.02(-2.44%)
May 10, 2013 0.7300 0.8200 0.7200 0.8200 47,655 +0.06(+7.89%)
May 09, 2013 0.7600 0.7800 0.7500 0.7600 7,850 -0.02(-2.56%)
May 08, 2013 0.7700 0.7800 0.7600 0.7800 61,310 +0.00(+0.00%)
May 07, 2013 0.7600 0.7900 0.7500 0.7800 79,883 +0.00(+0.00%)
May 06, 2013 0.7900 0.7900 0.7800 0.7800 16,600 +0.01(+1.30%)
May 03, 2013 0.8000 0.8200 0.7700 0.7700 74,280 +0.04(+5.48%)
May 02, 2013 0.7600 0.7600 0.7300 0.7300 21,004 -0.01(-1.35%)
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.