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 (%)
Jun 30, 2017 0.2700 0.2700 0.2700 0.2700 9,300 -0.01(-3.57%)
Jun 28, 2017 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Jun 27, 2017 0.2750 0.2800 0.2650 0.2650 51,400 -0.02(-5.36%)
Jun 26, 2017 0.2800 0.2900 0.2750 0.2800 35,500 +0.00(+0.00%)
Jun 23, 2017 0.2850 0.2850 0.2800 0.2800 16,221 -0.01(-3.45%)
Jun 22, 2017 0.2900 0.2900 0.2900 0.2900 12,584 +0.01(+1.75%)
Jun 21, 2017 0.2950 0.3000 0.2850 0.2850 193,838 -0.02(-5.00%)
Jun 20, 2017 0.2800 0.3000 0.2750 0.3000 145,850 +0.01(+3.45%)
Jun 19, 2017 0.2950 0.2950 0.2850 0.2900 24,200 -0.01(-1.69%)
Jun 16, 2017 0.2750 0.3000 0.2750 0.2950 283,650 +0.01(+1.72%)
Jun 15, 2017 0.2900 0.2900 0.2800 0.2900 169,500 -0.01(-1.69%)
Jun 14, 2017 0.3150 0.3150 0.2900 0.2950 47,150 -0.01(-1.67%)
Jun 13, 2017 0.2950 0.3100 0.2950 0.3000 321,490 +0.01(+3.45%)
Jun 12, 2017 0.3050 0.3050 0.2900 0.2900 55,500 -0.02(-6.45%)
Jun 09, 2017 0.3000 0.3200 0.3000 0.3100 62,257 +0.00(+0.00%)
Jun 08, 2017 0.3050 0.3200 0.2950 0.3100 128,436 +0.00(+0.00%)
Jun 07, 2017 0.3200 0.3200 0.3100 0.3100 51,700 +0.00(+0.00%)
Jun 06, 2017 0.3200 0.3300 0.3100 0.3100 133,200 +0.00(+0.00%)
Jun 05, 2017 0.3000 0.3150 0.3000 0.3100 161,025 +0.02(+5.08%)
Jun 02, 2017 0.2950 0.3000 0.2950 0.2950 367,500 +0.00(+0.00%)
Jun 01, 2017 0.3000 0.3050 0.2900 0.2950 185,000 +0.00(+0.00%)
May 31, 2017 0.2850 0.3000 0.2850 0.2950 206,550 +0.01(+3.51%)
May 30, 2017 0.2900 0.2900 0.2650 0.2850 194,186 +0.00(+1.79%)
May 29, 2017 0.2700 0.2950 0.2700 0.2800 242,825 +0.02(+7.69%)
May 26, 2017 0.2300 0.2650 0.2300 0.2600 443,732 +0.03(+13.04%)
May 25, 2017 0.2250 0.2300 0.2250 0.2300 5,500 +0.01(+2.22%)
May 24, 2017 0.2200 0.2300 0.2200 0.2250 32,221 +0.00(+0.00%)
May 23, 2017 0.2250 0.2250 0.2250 0.2250 19,647 -0.01(-2.17%)
May 19, 2017 0.2250 0.2300 0.2250 0.2300 37,500 +0.01(+2.22%)
May 18, 2017 0.2250 0.2250 0.2200 0.2250 40,483 +0.00(+0.00%)
May 17, 2017 0.2300 0.2350 0.2250 0.2250 80,226 +0.00(+0.00%)
May 16, 2017 0.2200 0.2250 0.2200 0.2250 27,500 +0.00(+0.00%)
May 15, 2017 0.2200 0.2250 0.2200 0.2250 14,195 -0.01(-2.17%)
May 12, 2017 0.2150 0.2300 0.2150 0.2300 50,800 +0.01(+2.22%)
May 11, 2017 0.2250 0.2250 0.2150 0.2250 39,500 +0.01(+2.27%)
May 10, 2017 0.2150 0.2300 0.2100 0.2200 51,000 +0.01(+2.33%)
May 09, 2017 0.2150 0.2150 0.2150 0.2150 5,268 -0.01(-2.27%)
May 08, 2017 0.2200 0.2200 0.2200 0.2200 30,300 +0.00(+0.00%)
May 05, 2017 0.2300 0.2300 0.2200 0.2200 52,500 +0.00(+0.00%)
May 04, 2017 0.2300 0.2300 0.2150 0.2200 72,150 +0.00(+0.00%)
May 03, 2017 0.2100 0.2200 0.2100 0.2200 8,870 -0.01(-4.35%)
May 02, 2017 0.2200 0.2300 0.2200 0.2300 19,200 +0.00(+0.00%)
May 01, 2017 0.2300 0.2300 0.2300 0.2300 19,000 -0.00(-2.13%)
Apr 28, 2017 0.2150 0.2350 0.2150 0.2350 37,000 +0.01(+6.82%)
Apr 26, 2017 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Apr 25, 2017 0.2200 0.2350 0.2200 0.2300 93,500 -0.00(-2.13%)
Apr 24, 2017 0.2300 0.2350 0.2200 0.2350 159,650 +0.00(+2.17%)
Apr 21, 2017 0.2250 0.2300 0.2250 0.2300 34,100 +0.00(+0.00%)
Apr 20, 2017 0.2150 0.2300 0.2100 0.2300 224,090 +0.02(+9.52%)
Apr 19, 2017 0.2100 0.2100 0.2050 0.2100 74,000 -0.01(-2.33%)
Apr 18, 2017 0.2100 0.2150 0.2100 0.2150 10,000 +0.00(+0.00%)
Apr 17, 2017 0.2100 0.2200 0.2100 0.2150 35,000 +0.01(+2.38%)
Apr 13, 2017 0.2150 0.2200 0.2100 0.2100 9,300 -0.01(-4.55%)
Apr 12, 2017 0.2150 0.2200 0.2100 0.2200 59,600 +0.00(+0.00%)
Apr 11, 2017 0.2200 0.2200 0.2200 0.2200 90,600 +0.00(+0.00%)
Apr 10, 2017 0.2200 0.2200 0.2100 0.2200 98,720 +0.01(+2.33%)
Apr 07, 2017 0.2100 0.2150 0.2100 0.2150 160,500 +0.01(+2.38%)
Apr 06, 2017 0.2100 0.2150 0.2100 0.2100 4,000 -0.01(-2.33%)
Apr 05, 2017 0.2100 0.2200 0.2100 0.2150 83,815 -0.01(-2.27%)
Apr 04, 2017 0.2150 0.2200 0.2100 0.2200 29,400 +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.