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 UNCHANGED
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 (%)
Nov 30, 2010 3.200 3.320 3.160 3.250 282,596 +0.05(+1.56%)
Nov 29, 2010 3.190 3.230 3.170 3.200 142,477 -0.04(-1.23%)
Nov 26, 2010 3.240 3.240 3.160 3.240 169,317 -0.05(-1.52%)
Nov 25, 2010 3.270 3.320 3.240 3.290 92,306 +0.02(+0.61%)
Nov 24, 2010 3.350 3.380 3.210 3.270 298,645 -0.06(-1.80%)
Nov 23, 2010 3.150 3.330 3.150 3.330 258,404 +0.16(+5.05%)
Nov 22, 2010 3.160 3.170 3.080 3.170 440,896 +0.01(+0.32%)
Nov 19, 2010 3.190 3.260 3.160 3.160 344,522 -0.02(-0.63%)
Nov 18, 2010 3.100 3.200 3.100 3.180 467,535 +0.11(+3.58%)
Nov 17, 2010 2.950 3.080 2.950 3.070 482,620 +0.08(+2.68%)
Nov 16, 2010 3.110 3.140 2.980 2.990 658,455 -0.16(-5.08%)
Nov 15, 2010 3.220 3.250 3.120 3.150 249,958 -0.05(-1.56%)
Nov 12, 2010 3.130 3.200 3.070 3.200 332,381 -0.05(-1.54%)
Nov 11, 2010 3.230 3.330 3.180 3.250 300,125 -0.01(-0.31%)
Nov 10, 2010 3.250 3.270 3.060 3.260 485,728 +0.06(+1.87%)
Nov 09, 2010 3.400 3.500 3.110 3.200 1,562,365 -0.14(-4.19%)
Nov 08, 2010 3.020 3.340 3.000 3.340 610,621 +0.32(+10.60%)
Nov 05, 2010 3.050 3.100 2.940 3.020 493,972 +0.06(+2.03%)
Nov 04, 2010 2.720 3.030 2.720 2.960 787,075 +0.27(+10.04%)
Nov 03, 2010 2.670 2.720 2.620 2.690 370,218 -0.01(-0.37%)
Nov 02, 2010 2.650 2.710 2.610 2.700 307,618 +0.09(+3.45%)
Nov 01, 2010 2.510 2.640 2.510 2.610 599,884 -0.06(-2.25%)
Oct 29, 2010 2.670 2.690 2.630 2.670 352,024 +0.00(+0.00%)
Oct 28, 2010 2.580 2.670 2.580 2.670 424,710 +0.08(+3.09%)
Oct 27, 2010 2.600 2.650 2.570 2.590 242,240 -0.02(-0.77%)
Oct 25, 2010 2.630 2.650 2.600 2.610 399,955 +0.05(+1.95%)
Oct 22, 2010 2.480 2.580 2.450 2.560 151,609 +0.07(+2.81%)
Oct 21, 2010 2.640 2.660 2.440 2.490 928,323 -0.01(-0.40%)
Oct 20, 2010 2.280 2.520 2.260 2.500 592,530 +0.25(+11.11%)
Oct 19, 2010 2.430 2.430 2.210 2.250 670,208 -0.24(-9.64%)
Oct 18, 2010 2.530 2.530 2.460 2.490 383,112 -0.07(-2.73%)
Oct 15, 2010 2.600 2.600 2.540 2.560 193,718 -0.03(-1.16%)
Oct 14, 2010 2.600 2.630 2.570 2.590 431,221 -0.02(-0.77%)
Oct 13, 2010 2.640 2.640 2.570 2.610 610,775 +0.05(+1.95%)
Oct 12, 2010 2.590 2.700 2.520 2.560 315,714 -0.03(-1.16%)
Oct 08, 2010 2.560 2.630 2.520 2.590 259,119 +0.02(+0.78%)
Oct 07, 2010 2.630 2.630 2.500 2.570 308,790 -0.03(-1.15%)
Oct 06, 2010 2.570 2.630 2.500 2.600 605,585 +0.07(+2.77%)
Oct 05, 2010 2.580 2.590 2.520 2.530 391,487 +0.06(+2.43%)
Oct 04, 2010 2.590 2.590 2.380 2.470 761,758 -0.13(-5.00%)
Oct 01, 2010 2.750 2.750 2.600 2.600 289,466 -0.10(-3.70%)
Sep 30, 2010 2.770 2.770 2.550 2.700 468,589 -0.03(-1.10%)
Sep 29, 2010 2.750 2.780 2.730 2.730 399,135 +0.02(+0.74%)
Sep 28, 2010 2.720 2.790 2.640 2.710 321,280 +0.01(+0.37%)
Sep 27, 2010 2.670 2.730 2.630 2.700 203,674 +0.07(+2.66%)
Sep 24, 2010 2.630 2.670 2.570 2.630 398,586 +0.00(+0.00%)
Sep 23, 2010 2.710 2.720 2.610 2.630 367,087 -0.08(-2.95%)
Sep 22, 2010 2.740 2.790 2.670 2.710 422,391 +0.03(+1.12%)
Sep 21, 2010 2.650 2.700 2.550 2.680 660,500 +0.08(+3.08%)
Sep 20, 2010 2.520 2.720 2.520 2.600 790,143 +0.20(+8.33%)
Sep 17, 2010 2.320 2.430 2.320 2.400 441,497 +0.15(+6.67%)
Sep 15, 2010 2.290 2.300 2.170 2.250 411,211 -0.01(-0.44%)
Sep 14, 2010 2.030 2.280 2.030 2.260 707,205 +0.26(+13.00%)
Sep 13, 2010 1.950 2.020 1.940 2.000 387,330 +0.08(+4.17%)
Sep 10, 2010 1.900 1.920 1.840 1.920 222,300 +0.00(+0.00%)
Sep 09, 2010 1.940 1.940 1.850 1.920 113,450 -0.03(-1.54%)
Sep 08, 2010 1.950 1.950 1.900 1.950 144,045 +0.00(+0.00%)
Sep 07, 2010 1.950 1.990 1.910 1.950 173,693 +0.00(+0.00%)
Sep 03, 2010 1.910 1.970 1.910 1.950 187,299 +0.01(+0.52%)
Sep 02, 2010 1.940 1.940 1.890 1.940 149,314 +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.