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

Orvana Minerals Corp (TSX: ORV )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 8, 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, 2016 0.2100 0.2300 0.2100 0.2200 297,700 +0.00(+0.00%)
Oct 28, 2016 0.2300 0.2300 0.2150 0.2200 195,904 -0.01(-4.35%)
Oct 27, 2016 0.2450 0.2450 0.2300 0.2300 66,000 -0.00(-2.13%)
Oct 26, 2016 0.2400 0.2500 0.2350 0.2350 8,000 -0.02(-6.00%)
Oct 25, 2016 0.2450 0.2500 0.2450 0.2500 44,913 +0.02(+8.70%)
Oct 24, 2016 0.2450 0.2500 0.2300 0.2300 31,488 -0.02(-8.00%)
Oct 21, 2016 0.2500 0.2500 0.2450 0.2500 25,840 +0.00(+0.00%)
Oct 20, 2016 0.2550 0.2550 0.2500 0.2500 27,000 -0.01(-1.96%)
Oct 19, 2016 0.2500 0.2600 0.2500 0.2550 69,000 +0.00(+0.00%)
Oct 18, 2016 0.2500 0.2550 0.2400 0.2550 60,500 +0.02(+6.25%)
Oct 17, 2016 0.2500 0.2500 0.2400 0.2400 29,500 -0.01(-4.00%)
Oct 14, 2016 0.2500 0.2600 0.2500 0.2500 78,900 +0.00(+0.00%)
Oct 13, 2016 0.2650 0.2650 0.2500 0.2500 164,700 -0.01(-3.85%)
Oct 12, 2016 0.2650 0.2700 0.2600 0.2600 77,100 -0.01(-3.70%)
Oct 11, 2016 0.2800 0.2800 0.2600 0.2700 70,600 -0.01(-5.26%)
Oct 07, 2016 0.2850 0.2850 0.2850 0 +0.02(+7.55%)
Oct 06, 2016 0.2600 0.2750 0.2600 0.2650 53,750 -0.02(-5.36%)
Oct 05, 2016 0.2800 0.2800 0.2800 0.2800 80,712 +0.01(+3.70%)
Oct 04, 2016 0.2800 0.2800 0.2550 0.2700 174,035 -0.01(-3.57%)
Oct 03, 2016 0.2850 0.3050 0.2800 0.2800 6,500 -0.01(-3.45%)
Sep 30, 2016 0.2850 0.3000 0.2850 0.2900 7,275 +0.01(+1.75%)
Sep 29, 2016 0.2900 0.3050 0.2850 0.2850 25,787 -0.01(-3.39%)
Sep 28, 2016 0.3000 0.3000 0.2850 0.2950 11,609 +0.01(+3.51%)
Sep 27, 2016 0.2850 0.2850 0.2850 0.2850 15,000 -0.01(-1.72%)
Sep 26, 2016 0.3100 0.3100 0.2900 0.2900 38,600 -0.01(-3.33%)
Sep 23, 2016 0.3000 0.3100 0.3000 0.3000 20,500 +0.01(+1.69%)
Sep 22, 2016 0.3150 0.3200 0.2950 0.2950 92,500 -0.02(-6.35%)
Sep 21, 2016 0.3000 0.3150 0.3000 0.3150 51,400 +0.03(+10.53%)
Sep 20, 2016 0.2900 0.2950 0.2850 0.2850 43,400 -0.01(-1.72%)
Sep 19, 2016 0.2900 0.3000 0.2850 0.2900 29,350 +0.01(+1.75%)
Sep 16, 2016 0.2800 0.2850 0.2800 0.2850 23,000 -0.02(-5.00%)
Sep 15, 2016 0.2850 0.3050 0.2800 0.3000 21,500 +0.01(+1.69%)
Sep 14, 2016 0.3000 0.3200 0.2950 0.2950 13,000 +0.01(+3.51%)
Sep 13, 2016 0.2900 0.2950 0.2750 0.2850 55,146 -0.02(-5.00%)
Sep 12, 2016 0.2950 0.3100 0.2950 0.3000 45,200 -0.02(-4.76%)
Sep 09, 2016 0.3200 0.3200 0.3000 0.3150 16,720 -0.01(-3.08%)
Sep 08, 2016 0.3100 0.3300 0.3000 0.3250 23,400 +0.01(+3.17%)
Sep 07, 2016 0.3300 0.3300 0.3000 0.3150 54,357 -0.01(-3.08%)
Sep 06, 2016 0.3200 0.3300 0.3100 0.3250 270,400 +0.01(+1.56%)
Sep 02, 2016 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Sep 01, 2016 0.2650 0.2900 0.2650 0.2900 65,730 +0.03(+11.54%)
Aug 31, 2016 0.2800 0.2800 0.2600 0.2600 92,500 -0.02(-5.45%)
Aug 30, 2016 0.3000 0.3100 0.2750 0.2750 254,450 -0.04(-14.06%)
Aug 29, 2016 0.3200 0.3250 0.3100 0.3200 112,760 +0.01(+1.59%)
Aug 26, 2016 0.3100 0.3150 0.3100 0.3150 8,920 +0.01(+1.61%)
Aug 25, 2016 0.2800 0.3100 0.2700 0.3100 112,100 +0.02(+6.90%)
Aug 24, 2016 0.3300 0.3350 0.2900 0.2900 328,500 -0.04(-10.77%)
Aug 23, 2016 0.3250 0.3400 0.3250 0.3250 72,488 -0.02(-4.41%)
Aug 22, 2016 0.3500 0.3500 0.3250 0.3400 125,890 -0.01(-4.23%)
Aug 19, 2016 0.3700 0.3800 0.3550 0.3550 87,425 -0.02(-4.05%)
Aug 18, 2016 0.3650 0.3850 0.3650 0.3700 41,900 +0.00(+0.00%)
Aug 17, 2016 0.3700 0.3750 0.3600 0.3700 131,486 +0.00(+0.00%)
Aug 16, 2016 0.3600 0.3800 0.3600 0.3700 236,600 +0.02(+5.71%)
Aug 15, 2016 0.3350 0.3600 0.3350 0.3500 213,150 +0.02(+6.06%)
Aug 12, 2016 0.3550 0.3550 0.3300 0.3300 169,342 -0.02(-5.71%)
Aug 11, 2016 0.3400 0.3500 0.3400 0.3500 207,665 +0.02(+6.06%)
Aug 10, 2016 0.3100 0.3400 0.3100 0.3300 398,444 +0.02(+6.45%)
Aug 09, 2016 0.3050 0.3100 0.3000 0.3100 141,600 +0.01(+1.64%)
Aug 08, 2016 0.3100 0.3100 0.2900 0.3050 83,800 +0.00(+0.00%)
Aug 05, 2016 0.3050 0.3050 0.2800 0.3050 92,150 +0.01(+3.39%)
Aug 04, 2016 0.3100 0.3150 0.2950 0.2950 117,000 -0.01(-1.67%)
Aug 03, 2016 0.3100 0.3100 0.2700 0.3000 262,700 -0.01(-3.23%)
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.