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 (%)
Jun 29, 2012 0.8600 0.8600 0.8600 0 +0.02(+2.38%)
Jun 28, 2012 0.9300 0.9300 0.8400 0.8400 89,444 -0.07(-7.69%)
Jun 27, 2012 0.9100 0.9300 0.9000 0.9100 21,791 -0.03(-3.19%)
Jun 26, 2012 0.9200 0.9500 0.9200 0.9400 8,702 +0.01(+1.08%)
Jun 25, 2012 0.9400 0.9500 0.9300 0.9300 27,920 -0.03(-3.12%)
Jun 22, 2012 0.9100 0.9600 0.9100 0.9600 73,133 +0.05(+5.49%)
Jun 21, 2012 0.9700 0.9700 0.9100 0.9100 56,876 -0.06(-6.19%)
Jun 20, 2012 0.9700 1.020 0.9600 0.9700 120,171 +0.01(+1.04%)
Jun 19, 2012 0.9200 0.9800 0.9200 0.9600 191,650 +0.05(+5.49%)
Jun 18, 2012 0.9200 0.9300 0.9100 0.9100 22,608 -0.02(-2.15%)
Jun 15, 2012 0.8900 0.9300 0.8900 0.9300 47,101 +0.01(+1.09%)
Jun 14, 2012 0.8900 0.9300 0.8900 0.9200 99,183 +0.00(+0.00%)
Jun 13, 2012 0.8800 0.9400 0.8800 0.9200 165,706 +0.05(+5.75%)
Jun 12, 2012 0.8500 0.8700 0.8400 0.8700 20,353 +0.01(+1.16%)
Jun 11, 2012 0.8600 0.8600 0.8500 0.8600 89,920 -0.01(-1.15%)
Jun 08, 2012 0.8500 0.8800 0.8500 0.8700 85,880 +0.00(+0.00%)
Jun 07, 2012 0.8700 0.8700 0.8600 0.8700 6,516 +0.00(+0.00%)
Jun 06, 2012 0.8700 0.8900 0.8600 0.8700 65,198 +0.02(+2.35%)
Jun 05, 2012 0.8900 0.8900 0.8500 0.8500 10,860 -0.03(-3.41%)
Jun 04, 2012 0.8900 0.8900 0.8500 0.8800 19,752 -0.01(-1.12%)
Jun 02, 2012 0.8600 0.8900 0.8500 0.8900 134,298 +0.00(+0.00%)
Jun 01, 2012 0.8600 0.8900 0.8500 0.8900 134,298 +0.03(+3.49%)
May 31, 2012 0.8500 0.8600 0.8500 0.8600 10,351 +0.00(+0.00%)
May 30, 2012 0.8600 0.8600 0.8500 0.8600 47,319 +0.01(+1.18%)
May 29, 2012 0.8600 0.8600 0.8500 0.8500 23,931 -0.02(-2.30%)
May 28, 2012 0.8700 0.8700 0.8500 0.8700 17,700 +0.00(+0.00%)
May 25, 2012 0.8800 0.8900 0.8600 0.8700 35,374 +0.01(+1.16%)
May 24, 2012 0.8800 0.9100 0.8600 0.8600 28,744 -0.03(-3.37%)
May 23, 2012 0.8500 0.9000 0.8500 0.8900 98,070 +0.04(+4.71%)
May 22, 2012 0.8500 0.8700 0.8500 0.8500 40,101 -0.01(-1.16%)
May 18, 2012 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
May 17, 2012 0.8400 0.8700 0.8000 0.8700 48,230 +0.03(+3.57%)
May 16, 2012 0.8400 0.8500 0.8200 0.8400 45,633 +0.01(+1.20%)
May 15, 2012 0.8600 0.8600 0.7900 0.8300 67,968 -0.03(-3.49%)
May 14, 2012 0.8900 0.8900 0.8400 0.8600 38,525 -0.06(-6.52%)
May 11, 2012 0.9000 0.9300 0.9000 0.9200 81,252 +0.01(+1.10%)
May 10, 2012 0.9100 0.9200 0.9000 0.9100 54,983 +0.00(+0.00%)
May 09, 2012 0.8400 0.9100 0.8200 0.9100 79,379 +0.05(+5.81%)
May 08, 2012 0.8600 0.8700 0.8300 0.8600 97,286 -0.02(-2.27%)
May 07, 2012 0.8700 0.8900 0.8600 0.8800 65,763 -0.01(-1.12%)
May 04, 2012 0.8900 0.8900 0.8700 0.8900 40,665 +0.00(+0.00%)
May 03, 2012 0.9000 0.9000 0.8800 0.8900 5,745 -0.02(-2.20%)
May 02, 2012 0.9200 0.9200 0.8800 0.9100 8,706 +0.01(+1.11%)
May 01, 2012 0.9200 0.9200 0.8800 0.9000 357,363 +0.00(+0.00%)
Apr 30, 2012 0.8700 0.9000 0.8700 0.9000 31,600 +0.03(+3.45%)
Apr 27, 2012 0.8500 0.8700 0.8300 0.8700 44,440 +0.01(+1.16%)
Apr 26, 2012 0.8600 0.8700 0.8400 0.8600 29,341 +0.01(+1.18%)
Apr 25, 2012 0.8200 0.8500 0.8200 0.8500 322,818 +0.00(+0.00%)
Apr 24, 2012 0.8500 0.8500 0.8200 0.8500 23,908 -0.03(-3.41%)
Apr 23, 2012 0.8600 0.8800 0.8400 0.8800 33,200 +0.00(+0.00%)
Apr 20, 2012 0.8800 0.9100 0.8700 0.8800 323,777 +0.01(+1.15%)
Apr 19, 2012 0.8400 0.8800 0.8400 0.8700 96,898 +0.04(+4.82%)
Apr 18, 2012 0.8300 0.8500 0.8100 0.8300 260,903 +0.02(+2.47%)
Apr 17, 2012 0.8100 0.8300 0.8100 0.8100 422,355 -0.03(-3.57%)
Apr 16, 2012 0.8200 0.8400 0.8100 0.8400 73,559 +0.01(+1.20%)
Apr 13, 2012 0.8400 0.8500 0.8300 0.8300 191,523 -0.03(-3.49%)
Apr 12, 2012 0.8400 0.8600 0.8300 0.8600 142,381 +0.02(+2.38%)
Apr 11, 2012 0.8600 0.8600 0.8400 0.8400 18,593 -0.01(-1.18%)
Apr 10, 2012 0.8500 0.8800 0.8500 0.8500 108,851 +0.00(+0.00%)
Apr 09, 2012 0.8800 0.8900 0.8500 0.8500 24,112 -0.03(-3.41%)
Apr 05, 2012 0.8700 0.8800 0.8600 0.8800 19,515 +0.04(+4.76%)
Apr 04, 2012 0.8600 0.8600 0.8400 0.8400 66,827 -0.02(-2.33%)
Apr 03, 2012 0.8800 0.8900 0.8600 0.8600 44,629 -0.02(-2.27%)
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.