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, 2015 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 30, 2015 0.1250 0.1250 0.1150 0.1200 21,500 -0.01(-4.00%)
Dec 29, 2015 0.1300 0.1300 0.1250 0.1250 302,977 -0.01(-3.85%)
Dec 24, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 23, 2015 0.1300 0.1300 0.1300 0.1300 5,200 +0.00(+0.00%)
Dec 22, 2015 0.1300 0.1400 0.1300 0.1300 142,836 +0.00(+0.00%)
Dec 21, 2015 0.1550 0.1550 0.1100 0.1300 713,900 -0.02(-16.13%)
Dec 18, 2015 0.1600 0.1600 0.1550 0.1550 29,655 -0.01(-6.06%)
Dec 17, 2015 0.1650 0.1650 0.1650 0.1650 7,300 +0.01(+3.13%)
Dec 16, 2015 0.1550 0.1650 0.1550 0.1600 67,500 +0.01(+3.23%)
Dec 15, 2015 0.1550 0.1600 0.1550 0.1550 14,000 -0.01(-3.13%)
Dec 14, 2015 0.1550 0.1600 0.1550 0.1600 62,800 +0.00(+0.00%)
Dec 11, 2015 0.1550 0.1600 0.1500 0.1600 10,000 +0.01(+3.23%)
Dec 10, 2015 0.1450 0.1550 0.1450 0.1550 200,671 +0.01(+3.33%)
Dec 09, 2015 0.1500 0.1550 0.1500 0.1500 31,200 +0.00(+0.00%)
Dec 08, 2015 0.1500 0.1550 0.1450 0.1500 24,982 -0.01(-3.23%)
Dec 07, 2015 0.1600 0.1600 0.1500 0.1550 33,000 -0.02(-8.82%)
Dec 04, 2015 0.1600 0.1700 0.1600 0.1700 68,124 +0.01(+6.25%)
Dec 03, 2015 0.1500 0.1650 0.1500 0.1600 108,000 +0.01(+6.67%)
Dec 02, 2015 0.1600 0.1600 0.1500 0.1500 28,700 -0.01(-6.25%)
Dec 01, 2015 0.1550 0.1600 0.1550 0.1600 43,300 +0.01(+3.23%)
Nov 30, 2015 0.1450 0.1550 0.1450 0.1550 45,300 +0.01(+3.33%)
Nov 27, 2015 0.1550 0.1550 0.1500 0.1500 100,400 -0.01(-6.25%)
Nov 26, 2015 0.1600 0.1600 0.1600 0.1600 19,000 -0.01(-3.03%)
Nov 25, 2015 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Nov 24, 2015 0.1550 0.1650 0.1550 0.1650 135,600 +0.02(+10.00%)
Nov 23, 2015 0.1700 0.1500 295,500 +0.01(+11.11%)
Nov 20, 2015 0.1400 0.1400 0.1300 0.1350 154,250 -0.01(-3.57%)
Nov 19, 2015 0.1300 0.1400 0.1250 0.1400 332,500 +0.01(+3.70%)
Nov 18, 2015 0.1350 0.1400 0.1300 0.1350 123,617 +0.00(+0.00%)
Nov 17, 2015 0.1350 0.1400 0.1350 0.1350 180,992 +0.00(+0.00%)
Nov 16, 2015 0.1450 0.1450 0.1350 0.1350 43,110 -0.01(-6.90%)
Nov 13, 2015 0.1350 0.1450 0.1350 0.1450 115,075 +0.00(+3.57%)
Nov 12, 2015 0.1400 0.1450 0.1400 0.1400 78,000 -0.00(-3.45%)
Nov 11, 2015 0.1500 0.1550 0.1400 0.1450 113,500 -0.01(-3.33%)
Nov 10, 2015 0.1550 0.1550 0.1500 0.1500 184,477 -0.02(-9.09%)
Nov 09, 2015 0.1750 0.1750 0.1650 0.1650 45,500 -0.01(-5.71%)
Nov 06, 2015 0.1700 0.1750 0.1700 0.1750 6,500 +0.00(+0.00%)
Nov 05, 2015 0.1700 0.1750 0.1700 0.1750 33,500 +0.00(+0.00%)
Nov 04, 2015 0.1800 0.1800 0.1650 0.1750 244,890 -0.01(-2.78%)
Nov 03, 2015 0.1900 0.1950 0.1800 0.1800 25,001 -0.01(-5.26%)
Nov 02, 2015 0.1800 0.1900 0.1800 0.1900 7,600 +0.01(+5.56%)
Oct 30, 2015 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Oct 28, 2015 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Oct 27, 2015 0.1700 0.1700 0.1700 0.1700 5,400 -0.00(-2.86%)
Oct 26, 2015 0.1850 0.1850 0.1750 0.1750 86,233 -0.01(-5.41%)
Oct 23, 2015 0.1900 0.2000 0.1850 0.1850 283,600 -0.01(-2.63%)
Oct 22, 2015 0.1900 0.1900 0.1900 0.1900 4,741 +0.01(+2.70%)
Oct 21, 2015 0.1850 0.1850 0.1850 0.1850 19,000 -0.01(-2.63%)
Oct 20, 2015 0.1900 0.1900 0.1850 0.1900 76,000 -0.01(-2.56%)
Oct 19, 2015 0.2000 0.1950 0.1950 5,950 -0.01(-2.50%)
Oct 16, 2015 0.2000 0.2150 0.2000 0.2000 94,700 +0.01(+2.56%)
Oct 15, 2015 0.2000 0.2150 0.1950 0.1950 47,149 -0.02(-9.30%)
Oct 14, 2015 0.1950 0.2150 0.1900 0.2150 103,485 +0.02(+10.26%)
Oct 13, 2015 0.1850 0.1950 0.1850 0.1950 26,149 +0.02(+8.33%)
Oct 09, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 08, 2015 0.1800 0.2000 0.1800 0.1850 230,500 +0.00(+0.00%)
Oct 07, 2015 0.1850 0.1850 0.1850 0.1850 121,400 +0.01(+2.78%)
Oct 06, 2015 0.1850 0.1850 0.1800 0.1800 114,000 -0.01(-2.70%)
Oct 05, 2015 0.1700 0.1850 0.1650 0.1850 98,000 +0.02(+12.12%)
Oct 02, 2015 0.1750 0.1850 0.1650 0.1650 104,400 -0.01(-5.71%)
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.