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 31, 2015 0.3850 0.3850 0.3650 0.3650 53,900 -0.03(-6.41%)
Mar 30, 2015 0.3800 0.3950 0.3800 0.3900 112,990 +0.02(+4.00%)
Mar 27, 2015 0.3950 0.3950 0.3750 0.3750 50,250 -0.02(-3.85%)
Mar 26, 2015 0.3900 0.3950 0.3900 0.3900 38,600 +0.01(+1.30%)
Mar 25, 2015 0.3850 0.3900 0.3800 0.3850 51,695 +0.02(+5.48%)
Mar 24, 2015 0.3650 0.3850 0.3600 0.3650 76,400 -0.01(-1.35%)
Mar 23, 2015 0.3500 0.3700 0.3500 0.3700 89,970 +0.01(+2.78%)
Mar 20, 2015 0.3600 0.3600 0.3600 0.3600 32,500 +0.00(+0.00%)
Mar 19, 2015 0.3600 0.3600 0.3550 0.3600 47,200 -0.01(-2.70%)
Mar 18, 2015 0.3600 0.3700 0.3600 0.3700 54,017 +0.02(+4.23%)
Mar 17, 2015 0.3650 0.3650 0.3550 0.3550 28,400 -0.02(-5.33%)
Mar 16, 2015 0.3600 0.3750 0.3550 0.3750 55,500 +0.00(+0.00%)
Mar 13, 2015 0.3650 0.3750 0.3600 0.3750 18,500 +0.01(+1.35%)
Mar 12, 2015 0.3600 0.3700 0.3600 0.3700 19,250 +0.01(+2.78%)
Mar 11, 2015 0.3600 0.3700 0.3600 0.3600 44,800 +0.00(+0.00%)
Mar 10, 2015 0.3700 0.3700 0.3600 0.3600 46,950 -0.02(-4.00%)
Mar 09, 2015 0.3900 0.3900 0.3750 0.3750 6,500 -0.01(-1.32%)
Mar 06, 2015 0.3900 0.3900 0.3800 0.3800 43,300 -0.02(-5.00%)
Mar 05, 2015 0.4100 0.4150 0.4000 0.4000 44,700 +0.01(+1.27%)
Mar 04, 2015 0.3800 0.3950 0.3800 0.3950 51,500 +0.02(+5.33%)
Mar 03, 2015 0.3850 0.3850 0.3800 0.3750 89,000 -0.02(-3.85%)
Mar 02, 2015 0.3850 0.4000 0.3850 0.3900 40,500 +0.01(+1.30%)
Feb 27, 2015 0.3950 0.4100 0.3850 0.3850 19,800 -0.01(-2.53%)
Feb 26, 2015 0.3900 0.3950 0.3750 0.3950 10,800 +0.01(+2.60%)
Feb 25, 2015 0.3850 0.3900 0.3850 0.3850 24,500 +0.01(+1.32%)
Feb 24, 2015 0.4000 0.4000 0.3800 0.3800 114,650 -0.02(-5.00%)
Feb 23, 2015 0.3600 0.4000 0.3600 0.4000 95,250 +0.00(+0.00%)
Feb 20, 2015 0.4000 0.4000 0.3750 0.4000 177,423 +0.01(+1.27%)
Feb 19, 2015 0.4000 0.4000 0.3950 0.3950 105,000 -0.01(-2.47%)
Feb 18, 2015 0.4100 0.4100 0.3950 0.4050 107,700 -0.01(-2.41%)
Feb 17, 2015 0.4050 0.4300 0.4050 0.4150 31,100 -0.01(-1.19%)
Feb 13, 2015 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Feb 12, 2015 0.4250 0.4450 0.4250 0.4400 165,000 +0.01(+2.33%)
Feb 11, 2015 0.4450 0.4450 0.4300 0.4300 29,834 -0.02(-4.44%)
Feb 10, 2015 0.4600 0.4600 0.4500 0.4500 61,675 -0.01(-2.17%)
Feb 09, 2015 0.4600 0.4650 0.4450 0.4600 204,230 +0.00(+0.00%)
Feb 06, 2015 0.4500 0.4600 0.4500 0.4600 68,625 -0.01(-2.13%)
Feb 05, 2015 0.4500 0.4700 0.4500 0.4700 529,700 +0.02(+5.62%)
Feb 04, 2015 0.4500 0.4500 0.4400 0.4450 117,214 -0.01(-1.11%)
Feb 03, 2015 0.4200 0.4600 0.4100 0.4500 177,451 +0.03(+7.14%)
Feb 02, 2015 0.4100 0.4200 0.4100 0.4200 12,642 +0.00(+0.00%)
Jan 30, 2015 0.4200 0.4300 0.4100 0.4200 53,183 +0.03(+7.69%)
Jan 29, 2015 0.4300 0.4300 0.3900 0.3900 103,400 -0.04(-9.30%)
Jan 28, 2015 0.4300 0.4400 0.4300 0.4300 30,500 +0.01(+1.18%)
Jan 27, 2015 0.4400 0.4600 0.4250 0.4250 66,500 +0.00(+0.00%)
Jan 26, 2015 0.4600 0.4600 0.4200 0.4250 115,350 -0.03(-5.56%)
Jan 23, 2015 0.4700 0.4700 0.4500 0.4500 130,300 -0.02(-5.26%)
Jan 22, 2015 0.4550 0.4750 0.4550 0.4750 34,400 +0.01(+2.15%)
Jan 21, 2015 0.4500 0.4650 0.4500 0.4650 41,700 +0.02(+3.33%)
Jan 20, 2015 0.4600 0.4900 0.4500 0.4500 501,244 +0.02(+3.45%)
Jan 19, 2015 0.4100 0.4500 0.4100 0.4350 159,733 +0.01(+2.35%)
Jan 16, 2015 0.3800 0.4400 0.3800 0.4250 118,273 +0.03(+8.97%)
Jan 15, 2015 0.4000 0.4300 0.3600 0.3900 61,260 +0.01(+2.63%)
Jan 14, 2015 0.4300 0.4500 0.3600 0.3800 172,432 -0.04(-10.59%)
Jan 13, 2015 0.4600 0.4600 0.4250 0.4250 85,390 -0.04(-7.61%)
Jan 12, 2015 0.4500 0.4700 0.4500 0.4600 331,270 +0.03(+5.75%)
Jan 09, 2015 0.4200 0.4350 0.4200 0.4350 173,000 +0.02(+3.57%)
Jan 08, 2015 0.4200 0.4300 0.4200 0.4200 41,000 +0.00(+0.00%)
Jan 07, 2015 0.4200 0.4400 0.4200 0.4200 233,821 +0.01(+3.70%)
Jan 06, 2015 0.3700 0.4050 0.3700 0.4050 118,600 +0.04(+9.46%)
Jan 05, 2015 0.3750 0.3750 0.3700 0.3700 6,500 -0.02(-3.90%)
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.