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 UNCHANGED
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 (%)
Jan 31, 2019 0.1900 0.1900 0.1900 0.1900 42,500 +0.00(+0.00%)
Jan 30, 2019 0.1700 0.1900 0.1700 0.1900 122,200 +0.02(+11.76%)
Jan 29, 2019 0.1700 0.1700 0.1700 0.1700 6,500 +0.00(+0.00%)
Jan 28, 2019 0.1500 0.1800 0.1500 0.1700 247,699 +0.03(+21.43%)
Jan 25, 2019 0.1500 0.1500 0.1400 0.1400 133,975 -0.02(-12.50%)
Jan 24, 2019 0.1600 0.1600 0.1500 0.1600 6,000 +0.01(+6.67%)
Jan 23, 2019 0.1600 0.1600 0.1500 0.1500 22,500 +0.00(+0.00%)
Jan 21, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 18, 2019 0.1600 0.1600 0.1600 0.1600 9,500 +0.00(+0.00%)
Jan 17, 2019 0.1700 0.1700 0.1600 0.1600 30,800 +0.00(+0.00%)
Jan 16, 2019 0.1600 0.1700 0.1600 0.1600 39,600 -0.01(-5.88%)
Jan 15, 2019 0.1700 0.1700 0.1700 0.1700 21,000 +0.00(+0.00%)
Jan 14, 2019 0.1700 0.1700 0.1700 0.1700 19,590 +0.00(+0.00%)
Jan 11, 2019 0.1700 0.1700 0.1600 0.1700 32,250 +0.00(+0.00%)
Jan 10, 2019 0.1700 0.1700 0.1700 0.1700 11,000 +0.00(+0.00%)
Jan 09, 2019 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
Jan 08, 2019 0.1700 0.1700 0.1600 0.1700 78,500 -0.01(-5.56%)
Jan 07, 2019 0.1700 0.1800 0.1700 0.1800 18,000 +0.01(+5.88%)
Jan 04, 2019 0.1800 0.1800 0.1700 0.1700 57,700 -0.01(-5.56%)
Jan 03, 2019 0.1600 0.1800 0.1600 0.1800 65,900 +0.02(+12.50%)
Jan 02, 2019 0.1500 0.1600 0.1500 0.1600 50,500 +0.01(+6.67%)
Dec 31, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 28, 2018 0.1500 0.1600 0.1500 0.1600 55,050 +0.01(+6.67%)
Dec 27, 2018 0.1500 0.1500 0.1400 0.1500 33,300 +0.00(+0.00%)
Dec 24, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 21, 2018 0.1400 0.1500 0.1400 0.1400 104,000 +0.00(+0.00%)
Dec 20, 2018 0.1400 0.1400 0.1300 0.1400 91,000 +0.01(+7.69%)
Dec 19, 2018 0.1300 0.1400 0.1300 0.1300 139,450 +0.00(+0.00%)
Dec 18, 2018 0.1300 0.1300 0.1300 0.1300 34,656 +0.00(+0.00%)
Dec 17, 2018 0.1300 0.1400 0.1300 0.1300 74,400 +0.00(+0.00%)
Dec 14, 2018 0.1300 0.1400 0.1300 0.1300 159,250 +0.00(+0.00%)
Dec 13, 2018 0.1300 0.1400 0.1300 0.1300 59,500 -0.01(-7.14%)
Dec 12, 2018 0.1400 0.1400 0.1400 0.1400 33,000 +0.00(+0.00%)
Dec 11, 2018 0.1500 0.1500 0.1400 0.1400 70,000 -0.01(-6.67%)
Dec 10, 2018 0.1400 0.1500 0.1400 0.1500 51,000 +0.00(+0.00%)
Dec 07, 2018 0.1400 0.1500 0.1400 0.1500 50,440 +0.01(+7.14%)
Dec 06, 2018 0.1400 0.1400 0.1300 0.1400 21,500 +0.00(+0.00%)
Dec 05, 2018 0.1300 0.1400 0.1300 0.1400 3,500 +0.00(+0.00%)
Dec 04, 2018 0.1400 0.1400 0.1400 0.1400 15,156 +0.01(+7.69%)
Dec 03, 2018 0.1400 0.1400 0.1300 0.1300 71,500 -0.01(-7.14%)
Nov 30, 2018 0.1400 0.1400 0.1400 76 +0.00(+0.00%)
Nov 29, 2018 0.1400 0.1400 0.1300 0.1400 9,500 +0.00(+0.00%)
Nov 28, 2018 0.1300 0.1400 0.1200 0.1400 129,600 +0.01(+7.69%)
Nov 27, 2018 0.1300 0.1300 0.1300 0.1300 76,000 -0.01(-7.14%)
Nov 26, 2018 0.1400 0.1400 0.1400 0.1400 26,357 +0.00(+0.00%)
Nov 23, 2018 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Nov 22, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Nov 21, 2018 0.1400 0.1400 0.1400 0.1400 71,000 +0.00(+0.00%)
Nov 20, 2018 0.1500 0.1500 0.1400 0.1400 30,000 +0.00(+0.00%)
Nov 19, 2018 0.1400 0.1400 0.1400 0.1400 500 -0.01(-6.67%)
Nov 16, 2018 0.1400 0.1500 0.1400 0.1500 1,703 +0.01(+7.14%)
Nov 15, 2018 0.1500 0.1500 0.1300 0.1400 121,580 +0.00(+0.00%)
Nov 14, 2018 0.1500 0.1500 0.1400 0.1400 35,000 -0.01(-6.67%)
Nov 13, 2018 0.1500 0.1500 0.1400 0.1500 67,572 +0.00(+0.00%)
Nov 12, 2018 0.1500 0.1500 0.1500 0.1500 11,000 +0.00(+0.00%)
Nov 09, 2018 0.1600 0.1600 0.1500 0.1500 128,440 -0.01(-6.25%)
Nov 06, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 02, 2018 0.1600 0.1600 0.1600 0 +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.