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

Orvana Minerals Corp (TSX: ORV )

0.2100 +0.0100 (+5.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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, 2011 2.350 2.410 2.320 2.390 143,100 +0.06(+2.58%)
Jun 29, 2011 2.370 2.370 2.300 2.330 123,094 +0.02(+0.87%)
Jun 28, 2011 2.310 2.450 2.300 2.310 129,159 +0.00(+0.00%)
Jun 27, 2011 2.410 2.410 2.280 2.310 95,105 -0.12(-4.94%)
Jun 24, 2011 2.470 2.480 2.400 2.430 90,537 +0.03(+1.25%)
Jun 23, 2011 2.480 2.480 2.350 2.400 96,920 -0.09(-3.61%)
Jun 22, 2011 2.500 2.500 2.460 2.490 81,950 +0.05(+2.05%)
Jun 21, 2011 2.390 2.450 2.380 2.440 96,400 +0.06(+2.52%)
Jun 20, 2011 2.380 2.390 2.370 2.380 93,832 +0.07(+3.03%)
Jun 17, 2011 2.320 2.330 2.280 2.310 80,878 -0.01(-0.43%)
Jun 16, 2011 2.330 2.360 2.300 2.320 108,693 -0.05(-2.11%)
Jun 15, 2011 2.360 2.420 2.320 2.370 101,840 +0.01(+0.42%)
Jun 14, 2011 2.430 2.430 2.360 2.360 72,500 +0.02(+0.85%)
Jun 13, 2011 2.480 2.480 2.340 2.340 207,695 -0.16(-6.40%)
Jun 10, 2011 2.580 2.580 2.460 2.500 87,079 -0.04(-1.57%)
Jun 09, 2011 2.500 2.580 2.500 2.540 95,583 -0.01(-0.39%)
Jun 08, 2011 2.570 2.570 2.460 2.550 131,550 -0.03(-1.16%)
Jun 07, 2011 2.700 2.700 2.580 2.580 54,329 -0.09(-3.37%)
Jun 06, 2011 2.590 2.700 2.590 2.670 164,785 +0.08(+3.09%)
Jun 03, 2011 2.440 2.640 2.440 2.590 248,987 -0.18(-6.50%)
May 24, 2011 2.700 2.770 2.690 2.770 102,344 +0.10(+3.75%)
May 20, 2011 2.590 2.680 2.590 2.670 67,462 +0.08(+3.09%)
May 19, 2011 2.620 2.640 2.590 2.590 57,030 +0.00(+0.00%)
May 18, 2011 2.550 2.660 2.530 2.590 194,195 +0.09(+3.60%)
May 17, 2011 2.490 2.500 2.210 2.500 850,863 -0.18(-6.72%)
May 16, 2011 2.660 2.740 2.660 2.680 60,637 +0.00(+0.00%)
May 13, 2011 2.770 2.780 2.650 2.680 257,934 -0.03(-1.11%)
May 12, 2011 2.670 2.720 2.660 2.710 140,035 -0.05(-1.81%)
May 11, 2011 2.860 2.860 2.700 2.760 75,400 -0.08(-2.82%)
May 10, 2011 2.990 2.990 2.840 2.840 73,900 -0.10(-3.40%)
May 09, 2011 2.830 2.940 2.830 2.940 114,198 +0.11(+3.89%)
May 06, 2011 2.700 2.880 2.700 2.830 140,375 +0.15(+5.60%)
May 05, 2011 2.750 2.750 2.670 2.680 261,416 -0.12(-4.29%)
May 04, 2011 2.850 2.850 2.690 2.800 280,231 -0.04(-1.41%)
May 03, 2011 3.010 3.040 2.830 2.840 373,820 -0.17(-5.65%)
May 02, 2011 3.240 3.070 2.980 3.010 330,856 -0.23(-7.10%)
Apr 29, 2011 3.100 3.240 3.090 3.240 130,555 +0.13(+4.18%)
Apr 28, 2011 3.080 3.120 3.070 3.110 97,502 +0.02(+0.65%)
Apr 27, 2011 3.040 3.100 3.040 3.090 54,757 +0.04(+1.31%)
Apr 26, 2011 3.100 3.100 3.010 3.050 94,730 -0.05(-1.61%)
Apr 25, 2011 3.130 3.160 3.100 3.100 44,800 -0.02(-0.64%)
Apr 21, 2011 3.180 3.220 3.100 3.120 55,697 -0.01(-0.32%)
Apr 20, 2011 3.060 3.140 3.060 3.130 192,975 +0.12(+3.99%)
Apr 19, 2011 3.020 3.100 2.980 3.010 234,945 -0.04(-1.31%)
Apr 18, 2011 3.150 3.150 3.030 3.050 171,348 -0.14(-4.39%)
Apr 15, 2011 3.200 3.250 3.130 3.190 156,316 -0.05(-1.54%)
Apr 14, 2011 3.260 3.300 3.210 3.240 156,682 -0.04(-1.22%)
Apr 13, 2011 3.350 3.350 3.240 3.280 152,926 -0.08(-2.38%)
Apr 12, 2011 3.400 3.400 3.240 3.360 207,260 -0.06(-1.75%)
Apr 11, 2011 3.500 3.540 3.400 3.420 278,863 -0.08(-2.29%)
Apr 08, 2011 3.530 3.570 3.390 3.500 247,516 +0.01(+0.29%)
Apr 07, 2011 3.480 3.520 3.470 3.490 186,326 +0.01(+0.29%)
Apr 06, 2011 3.420 3.550 3.390 3.480 419,721 +0.14(+4.19%)
Apr 05, 2011 3.100 3.350 3.070 3.340 819,486 +0.27(+8.79%)
Apr 04, 2011 3.050 3.150 3.030 3.070 166,250 +0.06(+1.99%)
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.