Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orvana Minerals Corp (TSX: ORV )

0.2000 +0.0150 (+8.11%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 0.6100 0.6100 0.6100 0.6100 4,120 +0.00(+0.00%)
Mar 28, 2014 0.6100 0.6200 0.6100 0.6100 11,975 +0.02(+3.39%)
Mar 27, 2014 0.6000 0.6100 0.5900 0.5900 30,008 -0.02(-3.28%)
Mar 26, 2014 0.6300 0.6300 0.6100 0.6100 87,235 -0.01(-1.61%)
Mar 25, 2014 0.6300 0.6300 0.6200 0.6200 50,282 -0.03(-4.62%)
Mar 24, 2014 0.6600 0.6600 0.6200 0.6500 88,138 +0.01(+1.56%)
Mar 21, 2014 0.6300 0.6700 0.6300 0.6400 17,040 -0.02(-3.03%)
Mar 20, 2014 0.6500 0.6600 0.6500 0.6600 9,380 -0.01(-1.49%)
Mar 19, 2014 0.6800 0.6800 0.6700 0.6700 74,098 +0.00(+0.00%)
Mar 18, 2014 0.6900 0.6900 0.6450 0.6700 115,127 -0.02(-2.90%)
Mar 17, 2014 0.6900 0.6900 0.6600 0.6900 51,250 +0.00(+0.00%)
Mar 14, 2014 0.6900 0.6900 0.6500 0.6900 108,300 -0.01(-1.43%)
Mar 13, 2014 0.6800 0.7000 0.6800 0.7000 46,467 +0.00(+0.00%)
Mar 12, 2014 0.7000 0.7100 0.6900 0.7000 139,810 +0.01(+1.45%)
Mar 11, 2014 0.7300 0.7300 0.6900 0.6900 46,950 -0.02(-2.82%)
Mar 10, 2014 0.7000 0.7100 0.7000 0.7100 53,325 +0.02(+2.90%)
Mar 07, 2014 0.7100 0.7100 0.6900 0.6900 87,500 -0.04(-5.48%)
Mar 06, 2014 0.7100 0.7300 0.7100 0.7300 45,804 +0.00(+0.00%)
Mar 05, 2014 0.7100 0.7500 0.6700 0.7300 124,400 +0.03(+4.29%)
Mar 04, 2014 0.7000 0.7300 0.7000 0.7000 65,400 -0.01(-1.41%)
Mar 03, 2014 0.7200 0.7400 0.7000 0.7100 58,020 -0.01(-1.39%)
Feb 28, 2014 0.7400 0.7400 0.6600 0.7200 84,095 -0.02(-2.70%)
Feb 27, 2014 0.7300 0.7400 0.7300 0.7400 17,189 +0.00(+0.00%)
Feb 26, 2014 0.7400 0.7500 0.7100 0.7400 53,474 +0.00(+0.00%)
Feb 25, 2014 0.7300 0.7400 0.7300 0.7400 37,709 -0.02(-2.63%)
Feb 24, 2014 0.7300 0.7700 0.7300 0.7600 127,849 +0.05(+7.04%)
Feb 21, 2014 0.7300 0.7300 0.7100 0.7100 32,690 -0.03(-4.05%)
Feb 20, 2014 0.7300 0.7600 0.7300 0.7400 32,350 +0.02(+2.78%)
Feb 19, 2014 0.7500 0.7700 0.7200 0.7200 209,635 -0.03(-3.36%)
Feb 18, 2014 0.7500 0.7500 0.7400 0.7450 58,850 +0.01(+0.68%)
Feb 14, 2014 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Feb 13, 2014 0.7600 0.7600 0.7300 0.7400 99,330 -0.02(-2.63%)
Feb 12, 2014 0.7400 0.7600 0.7300 0.7600 231,055 +0.02(+2.70%)
Feb 11, 2014 0.6900 0.7500 0.6900 0.7400 303,550 +0.05(+7.25%)
Feb 10, 2014 0.6800 0.6900 0.6700 0.6900 96,968 +0.02(+2.99%)
Feb 07, 2014 0.6600 0.6800 0.6500 0.6700 117,417 +0.00(+0.00%)
Feb 06, 2014 0.6700 0.6700 0.6500 0.6700 23,399 +0.00(+0.00%)
Feb 05, 2014 0.6500 0.6700 0.6500 0.6700 21,000 +0.01(+1.52%)
Feb 04, 2014 0.6500 0.6600 0.6400 0.6600 35,100 +0.01(+1.54%)
Feb 03, 2014 0.6600 0.6700 0.6500 0.6500 45,050 +0.00(+0.00%)
Jan 31, 2014 0.6600 0.6700 0.6500 0.6500 24,500 +0.00(+0.00%)
Jan 30, 2014 0.6300 0.6500 0.6300 0.6500 30,630 +0.00(+0.00%)
Jan 29, 2014 0.6500 0.6500 0.6300 0.6500 26,800 +0.02(+3.17%)
Jan 28, 2014 0.6500 0.6500 0.6300 0.6300 24,287 -0.02(-3.08%)
Jan 27, 2014 0.6600 0.6700 0.6200 0.6500 134,065 -0.02(-2.99%)
Jan 24, 2014 0.7100 0.7100 0.6600 0.6700 30,489 +0.00(+0.00%)
Jan 23, 2014 0.6900 0.7000 0.6700 0.6700 76,429 +0.00(+0.00%)
Jan 22, 2014 0.7000 0.7000 0.6700 0.6700 61,848 -0.02(-2.90%)
Jan 21, 2014 0.6800 0.6900 0.6600 0.6900 32,335 +0.02(+2.99%)
Jan 20, 2014 0.6600 0.6800 0.6600 0.6700 109,525 +0.02(+3.08%)
Jan 17, 2014 0.6600 0.6800 0.6400 0.6500 558,454 -0.01(-1.52%)
Jan 16, 2014 0.6300 0.6600 0.6300 0.6600 96,070 +0.04(+6.45%)
Jan 15, 2014 0.6100 0.6200 0.6100 0.6200 44,195 +0.01(+1.64%)
Jan 14, 2014 0.6000 0.6200 0.5900 0.6100 51,450 +0.01(+1.67%)
Jan 13, 2014 0.6400 0.6500 0.6000 0.6000 171,950 -0.02(-3.23%)
Jan 10, 2014 0.6200 0.6800 0.6200 0.6200 209,430 +0.00(+0.00%)
Jan 09, 2014 0.5800 0.6300 0.5800 0.6200 169,299 +0.03(+5.08%)
Jan 08, 2014 0.5700 0.6000 0.5600 0.5900 183,972 +0.04(+7.27%)
Jan 07, 2014 0.5300 0.5600 0.5300 0.5500 87,854 +0.01(+1.85%)
Jan 06, 2014 0.5400 0.5600 0.5300 0.5400 53,570 +0.00(+0.00%)
Jan 03, 2014 0.5300 0.5500 0.5300 0.5400 34,300 +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.