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 (%)
Jan 31, 2014 0.6600 0.6700 0.6500 0.6500 24,500 +0.00(+0.00%)
Jan 30, 2014 0.6300 0.6500 0.6300 0.6500 30,630 +0.00(+0.00%)
Jan 29, 2014 0.6500 0.6500 0.6300 0.6500 26,800 +0.02(+3.17%)
Jan 28, 2014 0.6500 0.6500 0.6300 0.6300 24,287 -0.02(-3.08%)
Jan 27, 2014 0.6600 0.6700 0.6200 0.6500 134,065 -0.02(-2.99%)
Jan 24, 2014 0.7100 0.7100 0.6600 0.6700 30,489 +0.00(+0.00%)
Jan 23, 2014 0.6900 0.7000 0.6700 0.6700 76,429 +0.00(+0.00%)
Jan 22, 2014 0.7000 0.7000 0.6700 0.6700 61,848 -0.02(-2.90%)
Jan 21, 2014 0.6800 0.6900 0.6600 0.6900 32,335 +0.02(+2.99%)
Jan 20, 2014 0.6600 0.6800 0.6600 0.6700 109,525 +0.02(+3.08%)
Jan 17, 2014 0.6600 0.6800 0.6400 0.6500 558,454 -0.01(-1.52%)
Jan 16, 2014 0.6300 0.6600 0.6300 0.6600 96,070 +0.04(+6.45%)
Jan 15, 2014 0.6100 0.6200 0.6100 0.6200 44,195 +0.01(+1.64%)
Jan 14, 2014 0.6000 0.6200 0.5900 0.6100 51,450 +0.01(+1.67%)
Jan 13, 2014 0.6400 0.6500 0.6000 0.6000 171,950 -0.02(-3.23%)
Jan 10, 2014 0.6200 0.6800 0.6200 0.6200 209,430 +0.00(+0.00%)
Jan 09, 2014 0.5800 0.6300 0.5800 0.6200 169,299 +0.03(+5.08%)
Jan 08, 2014 0.5700 0.6000 0.5600 0.5900 183,972 +0.04(+7.27%)
Jan 07, 2014 0.5300 0.5600 0.5300 0.5500 87,854 +0.01(+1.85%)
Jan 06, 2014 0.5400 0.5600 0.5300 0.5400 53,570 +0.00(+0.00%)
Jan 03, 2014 0.5300 0.5500 0.5300 0.5400 34,300 +0.00(+0.00%)
Jan 02, 2014 0.5600 0.5600 0.5400 0.5400 40,100 +0.00(+0.00%)
Dec 31, 2013 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Dec 30, 2013 0.5500 0.5500 0.5000 0.5100 113,250 -0.03(-5.56%)
Dec 27, 2013 0.5600 0.5600 0.5400 0.5400 29,450 -0.02(-3.57%)
Dec 24, 2013 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Dec 23, 2013 0.5100 0.5400 0.5100 0.5300 97,450 +0.00(+0.00%)
Dec 20, 2013 0.5600 0.5700 0.5200 0.5300 310,600 -0.01(-1.85%)
Dec 19, 2013 0.5400 0.5900 0.5400 0.5400 199,062 -0.01(-1.82%)
Dec 18, 2013 0.5600 0.5900 0.5500 0.5500 394,290 +0.00(+0.00%)
Dec 17, 2013 0.5200 0.5700 0.5200 0.5500 695,908 +0.03(+5.77%)
Dec 16, 2013 0.4650 0.5200 0.4600 0.5200 215,701 +0.07(+14.29%)
Dec 13, 2013 0.4500 0.4600 0.4350 0.4550 125,710 +0.02(+3.41%)
Dec 12, 2013 0.4350 0.4500 0.4250 0.4400 70,095 -0.02(-4.35%)
Dec 11, 2013 0.4550 0.4600 0.4300 0.4600 264,340 +0.02(+4.55%)
Dec 10, 2013 0.4200 0.4400 0.4100 0.4400 340,219 +0.04(+10.00%)
Dec 09, 2013 0.4100 0.4200 0.4000 0.4000 324,270 -0.01(-3.61%)
Dec 06, 2013 0.3900 0.4150 0.3900 0.4150 592,241 +0.04(+12.16%)
Dec 05, 2013 0.3800 0.3900 0.3700 0.3700 21,864 -0.02(-5.13%)
Dec 04, 2013 0.3800 0.3900 0.3700 0.3900 133,820 +0.02(+5.41%)
Dec 03, 2013 0.3800 0.3850 0.3700 0.3700 141,983 -0.01(-2.63%)
Dec 02, 2013 0.3950 0.3950 0.3800 0.3800 78,527 -0.02(-5.00%)
Nov 29, 2013 0.4000 0.4100 0.3900 0.4000 61,200 -0.01(-2.44%)
Nov 28, 2013 0.4050 0.4100 0.4000 0.4100 9,834 +0.01(+3.80%)
Nov 27, 2013 0.3900 0.4000 0.3900 0.3950 32,600 +0.01(+1.28%)
Nov 26, 2013 0.4150 0.4150 0.3900 0.3900 27,200 -0.02(-4.88%)
Nov 25, 2013 0.3900 0.4100 0.3900 0.4100 48,830 +0.01(+2.50%)
Nov 22, 2013 0.4100 0.4100 0.4000 0.4000 12,200 +0.01(+2.56%)
Nov 21, 2013 0.4050 0.4050 0.3900 0.3900 128,850 -0.02(-4.88%)
Nov 20, 2013 0.4150 0.4200 0.4100 0.4100 49,600 -0.02(-3.53%)
Nov 19, 2013 0.4250 0.4250 0.4150 0.4250 19,500 +0.01(+1.19%)
Nov 18, 2013 0.4400 0.4400 0.4200 0.4200 49,800 -0.02(-3.45%)
Nov 15, 2013 0.4500 0.4500 0.4350 0.4350 18,900 -0.01(-1.14%)
Nov 14, 2013 0.4200 0.4400 0.4200 0.4400 11,500 +0.02(+4.76%)
Nov 13, 2013 0.4200 0.4200 0.4200 0.4200 2,500 -0.01(-1.18%)
Nov 12, 2013 0.4250 0.4400 0.4150 0.4250 52,659 +0.00(+0.00%)
Nov 11, 2013 0.4300 0.4300 0.4250 0.4250 25,480 +0.02(+3.66%)
Nov 08, 2013 0.4200 0.4200 0.4100 0.4100 28,950 +0.00(+0.00%)
Nov 07, 2013 0.4200 0.4200 0.4100 0.4100 28,500 -0.01(-2.38%)
Nov 06, 2013 0.4250 0.4250 0.4200 0.4200 45,300 +0.00(+0.00%)
Nov 05, 2013 0.4150 0.4250 0.4150 0.4200 30,306 +0.01(+1.20%)
Nov 04, 2013 0.4100 0.4150 0.4100 0.4150 32,895 +0.01(+2.47%)
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.