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 (%)
Apr 30, 2018 0.2200 0.2300 0.2200 0.2200 4,500 +0.00(+0.00%)
Apr 27, 2018 0.2300 0.2300 0.2200 0.2200 9,100 -0.01(-4.35%)
Apr 26, 2018 0.2200 0.2300 0.2200 0.2300 2,500 +0.00(+0.00%)
Apr 25, 2018 0.2250 0.2300 0.2200 0.2300 123,754 +0.01(+2.22%)
Apr 24, 2018 0.2100 0.2250 0.2050 0.2250 211,169 +0.01(+4.65%)
Apr 23, 2018 0.2150 0.2300 0.2150 0.2150 13,200 -0.02(-6.52%)
Apr 20, 2018 0.2250 0.2300 0.2150 0.2300 133,800 -0.00(-2.13%)
Apr 19, 2018 0.2250 0.2350 0.2250 0.2350 31,000 +0.00(+0.00%)
Apr 18, 2018 0.2300 0.2350 0.2300 0.2350 36,300 +0.01(+4.44%)
Apr 17, 2018 0.2150 0.2300 0.2150 0.2250 29,850 -0.01(-2.17%)
Apr 16, 2018 0.2250 0.2300 0.2250 0.2300 29,300 +0.01(+2.22%)
Apr 13, 2018 0.2150 0.2300 0.2150 0.2250 116,689 +0.01(+4.65%)
Apr 12, 2018 0.2100 0.2150 0.2100 0.2150 11,500 +0.00(+0.00%)
Apr 11, 2018 0.2150 0.2150 0.2150 0.2150 2,000 +0.01(+4.88%)
Apr 10, 2018 0.2100 0.2150 0.2000 0.2050 63,500 -0.01(-2.38%)
Apr 06, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 05, 2018 0.2100 0.2150 0.2050 0.2100 40,000 -0.01(-4.55%)
Apr 04, 2018 0.2100 0.2200 0.2100 0.2200 49,900 +0.01(+2.33%)
Apr 03, 2018 0.2150 0.2150 0.2150 0.2150 1,000 -0.01(-2.27%)
Apr 02, 2018 0.2100 0.2250 0.2050 0.2200 78,500 +0.00(+0.00%)
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%)
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.