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

Orvana Minerals Corp (TSX: ORV )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 9, 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, 2017 0.2850 0.3000 0.2850 0.2950 206,550 +0.01(+3.51%)
May 30, 2017 0.2900 0.2900 0.2650 0.2850 194,186 +0.00(+1.79%)
May 29, 2017 0.2700 0.2950 0.2700 0.2800 242,825 +0.02(+7.69%)
May 26, 2017 0.2300 0.2650 0.2300 0.2600 443,732 +0.03(+13.04%)
May 25, 2017 0.2250 0.2300 0.2250 0.2300 5,500 +0.01(+2.22%)
May 24, 2017 0.2200 0.2300 0.2200 0.2250 32,221 +0.00(+0.00%)
May 23, 2017 0.2250 0.2250 0.2250 0.2250 19,647 -0.01(-2.17%)
May 19, 2017 0.2250 0.2300 0.2250 0.2300 37,500 +0.01(+2.22%)
May 18, 2017 0.2250 0.2250 0.2200 0.2250 40,483 +0.00(+0.00%)
May 17, 2017 0.2300 0.2350 0.2250 0.2250 80,226 +0.00(+0.00%)
May 16, 2017 0.2200 0.2250 0.2200 0.2250 27,500 +0.00(+0.00%)
May 15, 2017 0.2200 0.2250 0.2200 0.2250 14,195 -0.01(-2.17%)
May 12, 2017 0.2150 0.2300 0.2150 0.2300 50,800 +0.01(+2.22%)
May 11, 2017 0.2250 0.2250 0.2150 0.2250 39,500 +0.01(+2.27%)
May 10, 2017 0.2150 0.2300 0.2100 0.2200 51,000 +0.01(+2.33%)
May 09, 2017 0.2150 0.2150 0.2150 0.2150 5,268 -0.01(-2.27%)
May 08, 2017 0.2200 0.2200 0.2200 0.2200 30,300 +0.00(+0.00%)
May 05, 2017 0.2300 0.2300 0.2200 0.2200 52,500 +0.00(+0.00%)
May 04, 2017 0.2300 0.2300 0.2150 0.2200 72,150 +0.00(+0.00%)
May 03, 2017 0.2100 0.2200 0.2100 0.2200 8,870 -0.01(-4.35%)
May 02, 2017 0.2200 0.2300 0.2200 0.2300 19,200 +0.00(+0.00%)
May 01, 2017 0.2300 0.2300 0.2300 0.2300 19,000 -0.00(-2.13%)
Apr 28, 2017 0.2150 0.2350 0.2150 0.2350 37,000 +0.01(+6.82%)
Apr 26, 2017 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Apr 25, 2017 0.2200 0.2350 0.2200 0.2300 93,500 -0.00(-2.13%)
Apr 24, 2017 0.2300 0.2350 0.2200 0.2350 159,650 +0.00(+2.17%)
Apr 21, 2017 0.2250 0.2300 0.2250 0.2300 34,100 +0.00(+0.00%)
Apr 20, 2017 0.2150 0.2300 0.2100 0.2300 224,090 +0.02(+9.52%)
Apr 19, 2017 0.2100 0.2100 0.2050 0.2100 74,000 -0.01(-2.33%)
Apr 18, 2017 0.2100 0.2150 0.2100 0.2150 10,000 +0.00(+0.00%)
Apr 17, 2017 0.2100 0.2200 0.2100 0.2150 35,000 +0.01(+2.38%)
Apr 13, 2017 0.2150 0.2200 0.2100 0.2100 9,300 -0.01(-4.55%)
Apr 12, 2017 0.2150 0.2200 0.2100 0.2200 59,600 +0.00(+0.00%)
Apr 11, 2017 0.2200 0.2200 0.2200 0.2200 90,600 +0.00(+0.00%)
Apr 10, 2017 0.2200 0.2200 0.2100 0.2200 98,720 +0.01(+2.33%)
Apr 07, 2017 0.2100 0.2150 0.2100 0.2150 160,500 +0.01(+2.38%)
Apr 06, 2017 0.2100 0.2150 0.2100 0.2100 4,000 -0.01(-2.33%)
Apr 05, 2017 0.2100 0.2200 0.2100 0.2150 83,815 -0.01(-2.27%)
Apr 04, 2017 0.2150 0.2200 0.2100 0.2200 29,400 +0.00(+0.00%)
Apr 03, 2017 0.2200 0.2200 0.2050 0.2200 27,500 +0.00(+0.00%)
Mar 31, 2017 0.2100 0.2200 0.2000 0.2200 22,545 +0.00(+0.00%)
Mar 30, 2017 0.2200 0.2200 0.2150 0.2200 85,511 +0.01(+4.76%)
Mar 29, 2017 0.2100 0.2100 0.2000 0.2100 257,000 +0.01(+2.44%)
Mar 28, 2017 0.2050 0.2100 0.2000 0.2050 36,445 +0.00(+0.00%)
Mar 27, 2017 0.2000 0.2100 0.2000 0.2050 236,150 +0.00(+2.50%)
Mar 24, 2017 0.2000 0.2000 0.2000 0.2000 2,270 -0.00(-2.44%)
Mar 23, 2017 0.1900 0.2050 0.1900 0.2050 46,100 +0.00(+2.50%)
Mar 21, 2017 0.2000 0.2000 0.2000 400 +0.00(+0.00%)
Mar 17, 2017 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 16, 2017 0.2050 0.2050 0.1850 0.1950 89,245 -0.01(-4.88%)
Mar 15, 2017 0.1800 0.2100 0.1800 0.2050 195,489 +0.01(+7.89%)
Mar 14, 2017 0.1850 0.1900 0.1850 0.1900 40,000 -0.01(-2.56%)
Mar 13, 2017 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+2.63%)
Mar 10, 2017 0.1900 0.1950 0.1900 0.1900 31,100 +0.01(+5.56%)
Mar 09, 2017 0.1900 0.1900 0.1800 0.1800 26,300 -0.02(-7.69%)
Mar 08, 2017 0.1950 0.1950 0.1900 0.1950 219,534 +0.01(+5.41%)
Mar 07, 2017 0.1950 0.2000 0.1850 0.1850 69,035 -0.02(-7.50%)
Mar 06, 2017 0.2000 0.2050 0.1950 0.2000 11,850 -0.00(-2.44%)
Mar 03, 2017 0.2150 0.2150 0.1900 0.2050 77,620 -0.01(-2.38%)
Mar 02, 2017 0.2100 0.2150 0.2100 0.2100 20,300 -0.01(-2.33%)
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.