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 (%)
Jun 30, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 29, 2016 0.2050 0.2150 0.2050 0.2150 432,350 +0.01(+4.88%)
Jun 28, 2016 0.1900 0.2050 0.1900 0.2050 35,000 +0.00(+2.50%)
Jun 27, 2016 0.2100 0.2100 0.2000 0.2000 85,400 -0.01(-4.76%)
Jun 24, 2016 0.2200 0.2200 0.2000 0.2100 273,150 +0.01(+5.00%)
Jun 23, 2016 0.2000 0.2000 0.1975 0.2000 148,500 +0.00(+0.00%)
Jun 22, 2016 0.1975 0.2100 0.1975 0.2000 110,500 +0.00(+0.00%)
Jun 21, 2016 0.1750 0.2000 0.1750 0.2000 549,800 +0.02(+8.11%)
Jun 20, 2016 0.1800 0.1850 0.1750 0.1850 38,313 +0.00(+0.00%)
Jun 17, 2016 0.1800 0.1850 0.1750 0.1850 170,240 +0.01(+2.78%)
Jun 16, 2016 0.1900 0.1950 0.1800 0.1800 1,885,149 -0.01(-5.26%)
Jun 15, 2016 0.1800 0.1900 0.1800 0.1900 63,913 +0.02(+8.57%)
Jun 14, 2016 0.1850 0.1900 0.1750 0.1750 250,500 -0.02(-7.89%)
Jun 13, 2016 0.1950 0.2000 0.1850 0.1900 564,600 +0.00(+0.00%)
Jun 10, 2016 0.2050 0.2050 0.1900 0.1900 37,000 +0.00(+0.00%)
Jun 09, 2016 0.1900 0.2050 0.1900 0.1900 74,000 -0.01(-5.00%)
Jun 08, 2016 0.2000 0.2100 0.1900 0.2000 69,900 +0.00(+0.00%)
Jun 07, 2016 0.1800 0.2000 0.1800 0.2000 109,800 +0.02(+8.11%)
Jun 06, 2016 0.2000 0.2000 0.1850 0.1850 23,650 -0.01(-2.63%)
Jun 03, 2016 0.1800 0.2000 0.1800 0.1900 228,000 +0.00(+0.00%)
Jun 02, 2016 0.1700 0.1900 0.1700 0.1900 72,700 +0.02(+15.15%)
Jun 01, 2016 0.1700 0.1700 0.1650 0.1650 89,600 -0.01(-2.94%)
May 31, 2016 0.1700 0.1800 0.1700 0.1700 121,000 -0.01(-5.56%)
May 30, 2016 0.1700 0.1800 0.1700 0.1800 34,500 +0.00(+0.00%)
May 27, 2016 0.1700 0.1800 0.1650 0.1800 49,850 +0.01(+5.88%)
May 26, 2016 0.1700 0.1750 0.1650 0.1700 186,425 +0.01(+3.03%)
May 25, 2016 0.1750 0.1750 0.1650 0.1650 81,600 -0.01(-2.94%)
May 24, 2016 0.1900 0.1900 0.1700 0.1700 256,350 -0.01(-8.11%)
May 20, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
May 19, 2016 0.1700 0.1800 0.1650 0.1800 223,688 +0.01(+5.88%)
May 18, 2016 0.1600 0.1750 0.1600 0.1700 185,915 +0.01(+3.03%)
May 17, 2016 0.1750 0.1750 0.1600 0.1650 175,535 -0.01(-5.71%)
May 16, 2016 0.1600 0.1750 0.1600 0.1750 169,470 +0.01(+9.37%)
May 13, 2016 0.1650 0.1700 0.1550 0.1600 328,800 -0.01(-5.88%)
May 12, 2016 0.1600 0.1850 0.1600 0.1700 484,000 +0.01(+6.25%)
May 11, 2016 0.1600 0.1650 0.1550 0.1600 307,600 +0.01(+3.23%)
May 10, 2016 0.1650 0.1650 0.1550 0.1550 436,750 +0.00(+0.00%)
May 09, 2016 0.1700 0.1700 0.1550 0.1550 547,130 -0.02(-11.43%)
May 06, 2016 0.1800 0.1900 0.1650 0.1750 1,545,053 -0.02(-7.89%)
May 05, 2016 0.2550 0.2550 0.1750 0.1900 2,271,036 -0.08(-29.63%)
May 04, 2016 0.3000 0.3000 0.2700 0.2700 128,690 -0.02(-8.47%)
May 03, 2016 0.2850 0.2950 0.2750 0.2950 88,800 +0.02(+7.27%)
May 02, 2016 0.2700 0.2900 0.2700 0.2750 200,783 +0.01(+3.77%)
Apr 29, 2016 0.2700 0.2800 0.2650 0.2650 118,000 +0.01(+1.92%)
Apr 28, 2016 0.2600 0.2600 0.2500 0.2600 81,700 +0.03(+10.64%)
Apr 27, 2016 0.2400 0.2450 0.2350 0.2350 34,300 -0.01(-2.08%)
Apr 26, 2016 0.2450 0.2500 0.2350 0.2400 420,430 -0.02(-7.69%)
Apr 25, 2016 0.2600 0.2600 0.2500 0.2600 54,100 +0.01(+1.96%)
Apr 22, 2016 0.2650 0.2750 0.2550 0.2550 177,200 -0.01(-3.77%)
Apr 21, 2016 0.2700 0.2750 0.2650 0.2650 86,310 -0.01(-1.85%)
Apr 20, 2016 0.2800 0.2800 0.2650 0.2700 292,445 +0.01(+1.89%)
Apr 19, 2016 0.2600 0.2800 0.2550 0.2650 406,138 +0.02(+8.16%)
Apr 18, 2016 0.2500 0.2550 0.2400 0.2450 79,150 -0.01(-2.00%)
Apr 15, 2016 0.2350 0.2550 0.2350 0.2500 171,785 +0.01(+2.04%)
Apr 14, 2016 0.2450 0.2500 0.2450 0.2450 76,100 +0.01(+2.08%)
Apr 13, 2016 0.2300 0.2500 0.2250 0.2400 296,724 +0.01(+4.35%)
Apr 12, 2016 0.2150 0.2300 0.2150 0.2300 412,431 +0.03(+12.20%)
Apr 11, 2016 0.2050 0.2200 0.2050 0.2050 560,610 +0.00(+2.50%)
Apr 08, 2016 0.2000 0.2100 0.1950 0.2000 206,400 +0.00(+0.00%)
Apr 07, 2016 0.1950 0.2050 0.1950 0.2000 114,490 +0.01(+5.26%)
Apr 06, 2016 0.2000 0.2050 0.1900 0.1900 79,820 -0.01(-5.00%)
Apr 05, 2016 0.2000 0.2100 0.2000 0.2000 97,750 -0.01(-4.76%)
Apr 04, 2016 0.2100 0.2100 0.2000 0.2100 54,427 +0.01(+2.44%)
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.