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, 2009 0.6700 0.6900 0.6700 0.6900 61,500 +0.02(+2.99%)
Mar 30, 2009 0.6600 0.7000 0.6600 0.6700 185,068 -0.01(-1.47%)
Mar 26, 2009 0.6600 0.7000 0.6600 0.6800 203,831 +0.02(+3.03%)
Mar 25, 2009 0.6500 0.6600 0.6500 0.6600 52,750 +0.01(+1.54%)
Mar 24, 2009 0.6600 0.6600 0.6400 0.6500 125,700 -0.02(-2.99%)
Mar 23, 2009 0.6700 0.6800 0.6600 0.6700 66,300 +0.01(+1.52%)
Mar 20, 2009 0.6700 0.6700 0.6400 0.6600 141,900 +0.02(+3.13%)
Mar 19, 2009 0.6500 0.6700 0.6400 0.6400 155,400 -0.02(-3.03%)
Mar 18, 2009 0.6500 0.6700 0.6300 0.6600 82,853 +0.02(+3.13%)
Mar 17, 2009 0.6500 0.6600 0.6400 0.6400 58,200 -0.02(-3.03%)
Mar 16, 2009 0.6200 0.6600 0.6200 0.6600 134,130 +0.02(+3.13%)
Mar 13, 2009 0.6600 0.6600 0.6200 0.6400 102,194 -0.02(-3.03%)
Mar 12, 2009 0.6300 0.6600 0.6300 0.6600 112,700 +0.02(+3.13%)
Mar 11, 2009 0.6100 0.6400 0.6100 0.6400 110,300 +0.01(+1.59%)
Mar 10, 2009 0.6400 0.6400 0.6100 0.6300 166,700 -0.02(-3.08%)
Mar 09, 2009 0.6700 0.6700 0.6300 0.6500 98,200 -0.01(-1.52%)
Mar 06, 2009 0.6600 0.6800 0.6400 0.6600 166,050 +0.01(+1.54%)
Mar 05, 2009 0.6500 0.6600 0.6400 0.6500 34,500 +0.00(+0.00%)
Mar 04, 2009 0.6400 0.6500 0.6300 0.6500 138,800 +0.01(+1.56%)
Mar 02, 2009 0.7400 0.7400 0.6300 0.6400 1,397,003 -0.11(-14.67%)
Feb 27, 2009 0.6600 0.7500 0.6600 0.7500 103,028 +0.10(+15.38%)
Feb 26, 2009 0.6700 0.6900 0.6200 0.6500 119,425 -0.01(-1.52%)
Feb 25, 2009 0.6200 0.7000 0.6200 0.6600 107,200 -0.02(-2.94%)
Feb 24, 2009 0.7100 0.7100 0.6200 0.6800 172,380 -0.04(-5.56%)
Feb 23, 2009 0.7700 0.7700 0.7100 0.7200 174,600 -0.05(-6.49%)
Feb 20, 2009 0.8100 0.8100 0.7500 0.7700 211,780 +0.03(+4.05%)
Feb 19, 2009 0.7400 0.8000 0.7400 0.7400 307,000 +0.01(+1.37%)
Feb 18, 2009 0.7100 0.7600 0.6800 0.7300 546,129 +0.01(+1.39%)
Feb 17, 2009 0.7500 0.7600 0.7200 0.7200 140,800 -0.02(-2.70%)
Feb 13, 2009 0.7400 0.7600 0.7100 0.7400 46,000 -0.04(-5.13%)
Feb 12, 2009 0.7500 0.8200 0.7000 0.7800 334,000 +0.03(+4.00%)
Feb 11, 2009 0.7100 0.7500 0.7000 0.7500 69,408 +0.00(+0.00%)
Feb 10, 2009 0.7200 0.7500 0.7000 0.7500 156,510 +0.00(+0.00%)
Feb 09, 2009 0.7400 0.7600 0.7100 0.7500 264,800 +0.05(+7.14%)
Feb 06, 2009 0.7000 0.7500 0.6400 0.7000 243,850 -0.05(-6.67%)
Feb 05, 2009 0.5900 0.7500 0.5900 0.7500 278,218 +0.17(+29.31%)
Feb 04, 2009 0.5800 0.6000 0.5700 0.5800 163,800 +0.01(+1.75%)
Feb 03, 2009 0.5600 0.5700 0.5600 0.5700 22,500 +0.00(+0.00%)
Feb 02, 2009 0.5600 0.5800 0.5500 0.5700 52,512 +0.01(+1.79%)
Jan 30, 2009 0.5600 0.5800 0.5600 0.5600 66,922 +0.00(+0.00%)
Jan 29, 2009 0.5700 0.5800 0.5600 0.5600 56,200 +0.02(+3.70%)
Jan 28, 2009 0.5800 0.5800 0.5300 0.5400 39,510 -0.04(-6.90%)
Jan 27, 2009 0.5600 0.5800 0.5500 0.5800 11,000 +0.02(+3.57%)
Jan 26, 2009 0.5500 0.5900 0.5500 0.5600 78,400 -0.02(-3.45%)
Jan 23, 2009 0.5800 0.5900 0.5500 0.5800 102,577 +0.00(+0.00%)
Jan 22, 2009 0.5500 0.5800 0.5500 0.5800 49,200 +0.03(+5.45%)
Jan 21, 2009 0.5800 0.5900 0.5500 0.5500 28,000 -0.03(-5.17%)
Jan 20, 2009 0.5500 0.5800 0.4750 0.5800 65,500 +0.02(+3.57%)
Jan 19, 2009 0.5800 0.5800 0.5600 0.5600 4,622 -0.03(-5.08%)
Jan 16, 2009 0.5400 0.5900 0.5400 0.5900 35,200 +0.06(+11.32%)
Jan 15, 2009 0.5100 0.5600 0.4950 0.5300 135,413 +0.00(+0.00%)
Jan 14, 2009 0.5300 0.5300 0.5300 0.5300 2,500 +0.01(+1.92%)
Jan 13, 2009 0.5100 0.5400 0.5100 0.5200 5,600 -0.02(-3.70%)
Jan 12, 2009 0.5300 0.5400 0.4900 0.5400 58,300 -0.01(-1.82%)
Jan 09, 2009 0.5400 0.5500 0.5200 0.5500 30,900 +0.01(+1.85%)
Jan 08, 2009 0.5100 0.5400 0.5100 0.5400 30,980 +0.04(+8.00%)
Jan 07, 2009 0.5000 0.5000 0.5000 0.5000 25,000 -0.01(-1.96%)
Jan 06, 2009 0.5300 0.5300 0.5100 0.5100 13,585 -0.01(-1.92%)
Jan 05, 2009 0.5300 0.5300 0.4900 0.5200 51,900 -0.03(-5.45%)
Jan 02, 2009 0.5500 0.5500 0.5100 0.5500 18,100 +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.