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 29, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 28, 2018 0.2150 0.2200 0.2100 0.2200 54,500 +0.00(+0.00%)
Mar 27, 2018 0.2200 0.2250 0.2150 0.2200 105,000 +0.00(+0.00%)
Mar 26, 2018 0.2150 0.2200 0.2150 0.2200 11,200 +0.00(+0.00%)
Mar 23, 2018 0.2150 0.2200 0.2100 0.2200 168,225 -0.01(-2.22%)
Mar 22, 2018 0.2150 0.2300 0.2150 0.2250 142,500 +0.01(+4.65%)
Mar 21, 2018 0.2200 0.2200 0.2100 0.2150 144,500 -0.01(-2.27%)
Mar 20, 2018 0.2200 0.2250 0.2200 0.2200 107,600 +0.01(+4.76%)
Mar 19, 2018 0.2100 0.2100 0.2100 0.2100 5,500 -0.01(-2.33%)
Mar 16, 2018 0.2100 0.2150 0.2050 0.2150 126,600 +0.01(+2.38%)
Mar 15, 2018 0.2100 0.2200 0.2100 0.2100 42,200 -0.01(-2.33%)
Mar 14, 2018 0.2150 0.2150 0.2150 0.2150 23,000 +0.01(+2.38%)
Mar 13, 2018 0.2200 0.2200 0.2050 0.2100 32,000 -0.01(-2.33%)
Mar 09, 2018 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Mar 08, 2018 0.2150 0.2150 0.2150 0.2150 2,511 +0.00(+0.00%)
Mar 07, 2018 0.2250 0.2250 0.2150 0.2150 3,000 -0.01(-4.44%)
Mar 06, 2018 0.2150 0.2250 0.2150 0.2250 2,500 +0.00(+0.00%)
Mar 05, 2018 0.2250 0.2275 0.2200 0.2250 17,000 -0.01(-4.26%)
Mar 02, 2018 0.2200 0.2350 0.2200 0.2350 21,000 +0.02(+9.30%)
Mar 01, 2018 0.2250 0.2250 0.2150 0.2150 37,200 -0.01(-4.44%)
Feb 28, 2018 0.2250 0.2250 0.2200 0.2250 38,987 +0.01(+2.27%)
Feb 27, 2018 0.2200 0.2200 0.2200 0.2200 42,650 -0.01(-4.35%)
Feb 26, 2018 0.2100 0.2350 0.2100 0.2300 38,800 +0.02(+6.98%)
Feb 23, 2018 0.2150 0.2150 0.2100 0.2150 42,000 -0.01(-2.27%)
Feb 22, 2018 0.2150 0.2200 0.2100 0.2200 13,000 +0.01(+2.33%)
Feb 21, 2018 0.2200 0.2200 0.2150 0.2150 54,500 -0.01(-2.27%)
Feb 20, 2018 0.2200 0.2250 0.2200 0.2200 62,500 +0.00(+0.00%)
Feb 16, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Feb 15, 2018 0.2250 0.2250 0.2200 0.2250 27,000 +0.01(+2.27%)
Feb 14, 2018 0.2050 0.2250 0.2050 0.2200 143,600 +0.02(+7.32%)
Feb 13, 2018 0.2050 0.2050 0.2050 0.2050 2,800 +0.00(+0.00%)
Feb 12, 2018 0.2100 0.2100 0.2050 0.2050 10,000 +0.00(+0.00%)
Feb 09, 2018 0.2200 0.2250 0.2000 0.2050 252,789 -0.01(-4.65%)
Feb 08, 2018 0.2200 0.2200 0.2150 0.2150 5,000 +0.01(+2.38%)
Feb 07, 2018 0.2250 0.2250 0.2100 0.2100 91,100 -0.01(-4.55%)
Feb 06, 2018 0.2150 0.2250 0.2150 0.2200 90,900 +0.01(+2.33%)
Feb 05, 2018 0.2100 0.2100 0.2100 0.2150 72,500 +0.01(+2.38%)
Feb 02, 2018 0.2150 0.2150 0.2100 0.2100 98,000 -0.01(-4.55%)
Feb 01, 2018 0.2150 0.2300 0.2100 0.2200 43,410 +0.01(+4.76%)
Jan 31, 2018 0.2100 0.2100 0.2100 0.2100 45,000 +0.01(+2.44%)
Jan 30, 2018 0.2100 0.2000 0.2050 198,500 -0.01(-2.38%)
Jan 29, 2018 0.2050 0.2150 0.2050 0.2100 29,500 -0.01(-4.55%)
Jan 26, 2018 0.2250 0.2250 0.2100 0.2200 177,050 +0.00(+0.00%)
Jan 25, 2018 0.2350 0.2400 0.1800 0.2200 612,370 -0.02(-8.33%)
Jan 24, 2018 0.2400 0.2400 0.2400 0.2400 9,000 +0.01(+2.13%)
Jan 23, 2018 0.2400 0.2450 0.2350 0.2350 41,060 -0.01(-2.08%)
Jan 22, 2018 0.2350 0.2400 0.2350 0.2400 21,500 +0.00(+0.00%)
Jan 19, 2018 0.2550 0.2550 0.2350 0.2400 264,450 -0.03(-11.11%)
Jan 18, 2018 0.2750 0.2700 0.2700 15,000 +0.00(+0.00%)
Jan 17, 2018 0.2700 0.2800 0.2700 0.2700 62,500 +0.00(+0.00%)
Jan 16, 2018 0.2700 0.2800 0.2650 0.2700 105,650 +0.00(+0.00%)
Jan 15, 2018 0.2650 0.2700 0.2650 0.2700 187,300 +0.01(+3.85%)
Jan 12, 2018 0.2500 0.2650 0.2500 0.2600 110,370 +0.01(+1.96%)
Jan 11, 2018 0.2500 0.2550 0.2450 0.2550 23,500 +0.01(+2.00%)
Jan 10, 2018 0.2500 0.2650 0.2500 0.2500 112,058 +0.00(+0.00%)
Jan 09, 2018 0.2550 0.2600 0.2500 0.2500 162,500 -0.01(-3.85%)
Jan 08, 2018 0.2450 0.2600 0.2450 0.2600 135,932 +0.02(+8.33%)
Jan 05, 2018 0.2400 0.2450 0.2400 0.2400 36,200 +0.00(+0.00%)
Jan 04, 2018 0.2400 0.2450 0.2400 0.2400 64,500 -0.01(-2.04%)
Jan 03, 2018 0.2400 0.2450 0.2350 0.2450 89,479 +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.