Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orvana Minerals Corp (TSX: ORV )

0.1850 -0.0050 (-2.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 (%)
May 31, 2007 0.6300 0.6700 0.6300 0.6700 46,020 +0.03(+4.69%)
May 30, 2007 0.6400 0.6400 0.6300 0.6400 41,500 +0.00(+0.00%)
May 29, 2007 0.6300 0.6500 0.6300 0.6400 37,000 +0.00(+0.00%)
May 25, 2007 0.6300 0.6600 0.6300 0.6400 106,700 +0.01(+1.59%)
May 24, 2007 0.6300 0.6500 0.6300 0.6300 50,200 -0.01(-1.56%)
May 23, 2007 0.6500 0.6700 0.6400 0.6400 61,200 -0.02(-3.03%)
May 22, 2007 0.6800 0.6800 0.6600 0.6600 40,600 -0.02(-2.94%)
May 21, 2007 0.6200 0.6800 0.6200 0.6800 146,649 +0.00(+0.00%)
May 18, 2007 0.6200 0.6800 0.6200 0.6800 146,649 +0.05(+7.94%)
May 17, 2007 0.6300 0.6300 0.6200 0.6300 22,600 +0.00(+0.00%)
May 16, 2007 0.6500 0.6600 0.6300 0.6300 67,400 -0.03(-4.55%)
May 15, 2007 0.6600 0.6700 0.6400 0.6600 220,500 +0.02(+3.13%)
May 14, 2007 0.6200 0.6400 0.6200 0.6400 51,700 +0.02(+3.23%)
May 11, 2007 0.6400 0.6400 0.6200 0.6200 137,500 +0.00(+0.00%)
May 10, 2007 0.6200 0.6200 0.6100 0.6200 29,300 +0.01(+1.64%)
May 09, 2007 0.6200 0.6200 0.6000 0.6100 101,500 -0.01(-1.61%)
May 08, 2007 0.6300 0.6300 0.6200 0.6200 20,650 +0.00(+0.00%)
May 07, 2007 0.6600 0.6600 0.6200 0.6200 109,800 -0.02(-3.13%)
May 04, 2007 0.6200 0.6400 0.6200 0.6400 51,100 +0.02(+3.23%)
May 03, 2007 0.6200 0.6200 0.6000 0.6200 86,060 +0.01(+1.64%)
May 02, 2007 0.6100 0.6200 0.6100 0.6100 33,700 -0.01(-1.61%)
May 01, 2007 0.6100 0.6300 0.6100 0.6200 60,650 -0.02(-3.13%)
Apr 30, 2007 0.6300 0.6400 0.6200 0.6400 31,170 +0.01(+1.59%)
Apr 27, 2007 0.6400 0.6400 0.6300 0.6300 54,750 -0.01(-1.56%)
Apr 26, 2007 0.6400 0.6500 0.6200 0.6400 91,400 +0.00(+0.00%)
Apr 25, 2007 0.6400 0.6400 0.6400 0.6400 6,200 -0.01(-1.54%)
Apr 24, 2007 0.6600 0.6600 0.6400 0.6500 104,700 -0.01(-1.52%)
Apr 23, 2007 0.6800 0.6800 0.6600 0.6600 79,200 -0.02(-2.94%)
Apr 20, 2007 0.6700 0.6800 0.6700 0.6800 51,300 +0.02(+3.03%)
Apr 19, 2007 0.6500 0.6600 0.6500 0.6600 64,500 +0.01(+1.54%)
Apr 18, 2007 0.6900 0.6900 0.6500 0.6500 43,600 -0.03(-4.41%)
Apr 17, 2007 0.6600 0.6800 0.6600 0.6800 28,200 +0.02(+3.03%)
Apr 16, 2007 0.6400 0.6800 0.6300 0.6600 172,035 +0.01(+1.54%)
Apr 13, 2007 0.6300 0.6500 0.6300 0.6500 34,500 +0.02(+3.17%)
Apr 12, 2007 0.6500 0.6500 0.6300 0.6300 11,900 -0.02(-3.08%)
Apr 11, 2007 0.6400 0.6500 0.6300 0.6500 189,500 +0.00(+0.00%)
Apr 10, 2007 0.6400 0.6500 0.6300 0.6500 113,000 +0.00(+0.00%)
Apr 09, 2007 0.6500 0.6500 0.6300 0.6500 42,000 +0.01(+1.56%)
Apr 05, 2007 0.6500 0.6500 0.6400 0.6400 56,100 +0.00(+0.00%)
Apr 04, 2007 0.6500 0.6500 0.6400 0.6400 75,100 +0.01(+1.59%)
Apr 03, 2007 0.6400 0.6500 0.6300 0.6300 48,100 -0.02(-3.08%)
Apr 02, 2007 0.6500 0.6500 0.6300 0.6500 42,100 +0.00(+0.00%)
Mar 30, 2007 0.6400 0.6500 0.6300 0.6500 72,100 +0.01(+1.56%)
Mar 29, 2007 0.6500 0.6500 0.6400 0.6400 54,000 -0.01(-1.54%)
Mar 28, 2007 0.6500 0.6500 0.6500 0.6500 4,000 +0.00(+0.00%)
Mar 27, 2007 0.6400 0.6500 0.6400 0.6500 73,200 +0.02(+3.17%)
Mar 26, 2007 0.6500 0.6500 0.6300 0.6300 28,000 -0.02(-3.08%)
Mar 23, 2007 0.6300 0.6600 0.6300 0.6500 85,000 +0.02(+3.17%)
Mar 22, 2007 0.6400 0.6500 0.6200 0.6300 87,900 +0.00(+0.00%)
Mar 21, 2007 0.6200 0.6300 0.6200 0.6300 61,538 +0.01(+1.61%)
Mar 20, 2007 0.6200 0.6300 0.6200 0.6200 22,775 -0.01(-1.59%)
Mar 19, 2007 0.6300 0.6500 0.6300 0.6300 26,324 +0.00(+0.00%)
Mar 16, 2007 0.6200 0.6500 0.6200 0.6300 49,200 +0.03(+5.00%)
Mar 15, 2007 0.6300 0.6300 0.6000 0.6000 19,200 -0.03(-4.76%)
Mar 14, 2007 0.5800 0.6300 0.5800 0.6300 44,400 +0.04(+6.78%)
Mar 13, 2007 0.6100 0.6100 0.5900 0.5900 90,475 -0.03(-4.84%)
Mar 12, 2007 0.6200 0.6200 0.6100 0.6200 44,550 -0.01(-1.59%)
Mar 09, 2007 0.6200 0.6400 0.6200 0.6300 49,800 +0.02(+3.28%)
Mar 08, 2007 0.6400 0.6400 0.6100 0.6100 14,000 -0.04(-6.15%)
Mar 07, 2007 0.6200 0.6500 0.6200 0.6500 23,500 +0.03(+4.84%)
Mar 06, 2007 0.6200 0.6300 0.6100 0.6200 52,400 -0.01(-1.59%)
Mar 05, 2007 0.6200 0.6300 0.6000 0.6300 120,300 +0.01(+1.61%)
Mar 02, 2007 0.6200 0.6200 0.6000 0.6200 244,389 +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.