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 (%)
May 31, 2016 0.1700 0.1800 0.1700 0.1700 121,000 -0.01(-5.56%)
May 30, 2016 0.1700 0.1800 0.1700 0.1800 34,500 +0.00(+0.00%)
May 27, 2016 0.1700 0.1800 0.1650 0.1800 49,850 +0.01(+5.88%)
May 26, 2016 0.1700 0.1750 0.1650 0.1700 186,425 +0.01(+3.03%)
May 25, 2016 0.1750 0.1750 0.1650 0.1650 81,600 -0.01(-2.94%)
May 24, 2016 0.1900 0.1900 0.1700 0.1700 256,350 -0.01(-8.11%)
May 20, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
May 19, 2016 0.1700 0.1800 0.1650 0.1800 223,688 +0.01(+5.88%)
May 18, 2016 0.1600 0.1750 0.1600 0.1700 185,915 +0.01(+3.03%)
May 17, 2016 0.1750 0.1750 0.1600 0.1650 175,535 -0.01(-5.71%)
May 16, 2016 0.1600 0.1750 0.1600 0.1750 169,470 +0.01(+9.37%)
May 13, 2016 0.1650 0.1700 0.1550 0.1600 328,800 -0.01(-5.88%)
May 12, 2016 0.1600 0.1850 0.1600 0.1700 484,000 +0.01(+6.25%)
May 11, 2016 0.1600 0.1650 0.1550 0.1600 307,600 +0.01(+3.23%)
May 10, 2016 0.1650 0.1650 0.1550 0.1550 436,750 +0.00(+0.00%)
May 09, 2016 0.1700 0.1700 0.1550 0.1550 547,130 -0.02(-11.43%)
May 06, 2016 0.1800 0.1900 0.1650 0.1750 1,545,053 -0.02(-7.89%)
May 05, 2016 0.2550 0.2550 0.1750 0.1900 2,271,036 -0.08(-29.63%)
May 04, 2016 0.3000 0.3000 0.2700 0.2700 128,690 -0.02(-8.47%)
May 03, 2016 0.2850 0.2950 0.2750 0.2950 88,800 +0.02(+7.27%)
May 02, 2016 0.2700 0.2900 0.2700 0.2750 200,783 +0.01(+3.77%)
Apr 29, 2016 0.2700 0.2800 0.2650 0.2650 118,000 +0.01(+1.92%)
Apr 28, 2016 0.2600 0.2600 0.2500 0.2600 81,700 +0.03(+10.64%)
Apr 27, 2016 0.2400 0.2450 0.2350 0.2350 34,300 -0.01(-2.08%)
Apr 26, 2016 0.2450 0.2500 0.2350 0.2400 420,430 -0.02(-7.69%)
Apr 25, 2016 0.2600 0.2600 0.2500 0.2600 54,100 +0.01(+1.96%)
Apr 22, 2016 0.2650 0.2750 0.2550 0.2550 177,200 -0.01(-3.77%)
Apr 21, 2016 0.2700 0.2750 0.2650 0.2650 86,310 -0.01(-1.85%)
Apr 20, 2016 0.2800 0.2800 0.2650 0.2700 292,445 +0.01(+1.89%)
Apr 19, 2016 0.2600 0.2800 0.2550 0.2650 406,138 +0.02(+8.16%)
Apr 18, 2016 0.2500 0.2550 0.2400 0.2450 79,150 -0.01(-2.00%)
Apr 15, 2016 0.2350 0.2550 0.2350 0.2500 171,785 +0.01(+2.04%)
Apr 14, 2016 0.2450 0.2500 0.2450 0.2450 76,100 +0.01(+2.08%)
Apr 13, 2016 0.2300 0.2500 0.2250 0.2400 296,724 +0.01(+4.35%)
Apr 12, 2016 0.2150 0.2300 0.2150 0.2300 412,431 +0.03(+12.20%)
Apr 11, 2016 0.2050 0.2200 0.2050 0.2050 560,610 +0.00(+2.50%)
Apr 08, 2016 0.2000 0.2100 0.1950 0.2000 206,400 +0.00(+0.00%)
Apr 07, 2016 0.1950 0.2050 0.1950 0.2000 114,490 +0.01(+5.26%)
Apr 06, 2016 0.2000 0.2050 0.1900 0.1900 79,820 -0.01(-5.00%)
Apr 05, 2016 0.2000 0.2100 0.2000 0.2000 97,750 -0.01(-4.76%)
Apr 04, 2016 0.2100 0.2100 0.2000 0.2100 54,427 +0.01(+2.44%)
Apr 01, 2016 0.2050 0.2050 0.1900 0.2050 87,425 +0.00(+0.00%)
Mar 31, 2016 0.2050 0.2100 0.2050 0.2050 32,500 +0.00(+0.00%)
Mar 30, 2016 0.2000 0.2050 0.2000 0.2050 4,200 +0.00(+2.50%)
Mar 29, 2016 0.2100 0.2100 0.2000 0.2000 94,500 -0.01(-4.76%)
Mar 28, 2016 0.2000 0.2100 0.2000 0.2100 36,900 +0.01(+5.00%)
Mar 24, 2016 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Mar 23, 2016 0.2100 0.2150 0.2050 0.2150 196,500 +0.01(+2.38%)
Mar 22, 2016 0.2100 0.2100 0.2050 0.2100 806,200 +0.00(+0.00%)
Mar 21, 2016 0.2000 0.2100 0.1950 0.2100 51,050 +0.00(+0.00%)
Mar 18, 2016 0.2100 0.2100 0.2000 0.2100 21,800 +0.00(+0.00%)
Mar 17, 2016 0.1950 0.2100 0.1950 0.2100 279,750 +0.01(+5.00%)
Mar 16, 2016 0.1850 0.2050 0.1850 0.2000 145,550 +0.02(+8.11%)
Mar 15, 2016 0.1900 0.1950 0.1800 0.1850 88,600 +0.00(+0.00%)
Mar 14, 2016 0.1900 0.1900 0.1850 0.1850 78,001 +0.00(+0.00%)
Mar 11, 2016 0.1900 0.2000 0.1850 0.1850 146,009 +0.00(+0.00%)
Mar 10, 2016 0.1850 0.1950 0.1800 0.1850 97,590 +0.00(+0.00%)
Mar 09, 2016 0.2000 0.2000 0.1850 0.1850 108,050 -0.02(-9.76%)
Mar 08, 2016 0.2050 0.2050 0.1950 0.2050 218,800 -0.01(-2.38%)
Mar 07, 2016 0.2100 0.2100 0.1900 0.2100 293,000 +0.01(+7.69%)
Mar 04, 2016 0.1950 0.2200 0.1950 0.1950 383,425 +0.01(+2.63%)
Mar 03, 2016 0.1800 0.1900 0.1700 0.1900 285,095 +0.01(+5.56%)
Mar 02, 2016 0.1750 0.1850 0.1750 0.1800 235,656 +0.01(+2.86%)
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.