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 (%)
Apr 30, 2009 0.6400 0.6600 0.6400 0.6500 26,500 -0.01(-1.52%)
Apr 29, 2009 0.6700 0.6800 0.6500 0.6600 27,000 -0.01(-1.49%)
Apr 28, 2009 0.6500 0.6700 0.6400 0.6700 34,317 +0.01(+1.52%)
Apr 27, 2009 0.6900 0.6900 0.6600 0.6600 35,366 -0.02(-2.94%)
Apr 24, 2009 0.6600 0.6800 0.6500 0.6800 129,700 +0.03(+4.62%)
Apr 23, 2009 0.6500 0.6700 0.6300 0.6500 117,152 +0.01(+1.56%)
Apr 22, 2009 0.6300 0.6400 0.6200 0.6400 48,800 +0.01(+1.59%)
Apr 21, 2009 0.6300 0.6500 0.6200 0.6300 76,600 -0.01(-1.56%)
Apr 20, 2009 0.6300 0.6500 0.6200 0.6400 61,000 +0.00(+0.00%)
Apr 17, 2009 0.6400 0.6400 0.6300 0.6400 57,400 +0.00(+0.00%)
Apr 16, 2009 0.6400 0.6500 0.6300 0.6400 122,270 +0.00(+0.00%)
Apr 15, 2009 0.6400 0.6400 0.6300 0.6400 149,050 +0.00(+0.00%)
Apr 14, 2009 0.6300 0.6400 0.6300 0.6400 33,000 -0.01(-1.54%)
Apr 13, 2009 0.6200 0.6500 0.6200 0.6500 85,760 +0.04(+6.56%)
Apr 09, 2009 0.6400 0.6400 0.6100 0.6100 51,200 -0.03(-4.69%)
Apr 08, 2009 0.6400 0.6400 0.6400 0.6400 2,000 +0.02(+3.23%)
Apr 07, 2009 0.6300 0.6400 0.6200 0.6200 32,700 -0.01(-1.59%)
Apr 06, 2009 0.6400 0.6400 0.6000 0.6300 145,425 -0.01(-1.56%)
Apr 03, 2009 0.6500 0.6600 0.6400 0.6400 74,000 -0.02(-3.03%)
Apr 02, 2009 0.6600 0.6700 0.6500 0.6600 112,800 -0.01(-1.49%)
Apr 01, 2009 0.6700 0.6800 0.6700 0.6700 93,350 -0.02(-2.90%)
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%)
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.