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 (%)
Jul 31, 2008 0.6200 0.6200 0.6100 0.6100 10,500 +0.00(+0.00%)
Jul 30, 2008 0.6300 0.6300 0.5500 0.6100 222,200 -0.02(-3.17%)
Jul 29, 2008 0.6300 0.6300 0.6200 0.6300 44,500 -0.01(-1.56%)
Jul 28, 2008 0.6500 0.6500 0.6400 0.6400 15,900 +0.01(+1.59%)
Jul 25, 2008 0.6300 0.6300 0.6200 0.6300 41,350 +0.00(+0.00%)
Jul 24, 2008 0.6200 0.6500 0.6200 0.6300 19,815 +0.00(+0.00%)
Jul 23, 2008 0.6200 0.6400 0.6200 0.6300 28,100 +0.00(+0.00%)
Jul 22, 2008 0.6400 0.6400 0.6300 0.6300 13,548 -0.01(-1.56%)
Jul 21, 2008 0.6400 0.6400 0.6100 0.6400 30,500 +0.00(+0.00%)
Jul 18, 2008 0.6400 0.6400 0.6400 0.6400 22,700 +0.00(+0.00%)
Jul 17, 2008 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jul 16, 2008 0.6500 0.6600 0.6400 0.6400 54,700 -0.02(-3.03%)
Jul 15, 2008 0.6600 0.6600 0.6500 0.6600 9,400 +0.00(+0.00%)
Jul 14, 2008 0.6400 0.6600 0.6400 0.6600 15,467 +0.01(+1.54%)
Jul 11, 2008 0.6600 0.6600 0.6400 0.6500 70,200 +0.01(+1.56%)
Jul 10, 2008 0.6500 0.6600 0.6400 0.6400 38,200 -0.01(-1.54%)
Jul 09, 2008 0.6700 0.6700 0.6500 0.6500 125,462 -0.02(-2.99%)
Jul 08, 2008 0.6700 0.6700 0.6700 0.6700 10,100 +0.00(+0.00%)
Jul 07, 2008 0.6700 0.6700 0.6700 0.6700 9,000 -0.01(-1.47%)
Jul 04, 2008 0.6800 0.6800 0.6800 0.6800 14,500 -0.02(-2.86%)
Jul 03, 2008 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Jul 02, 2008 0.6900 0.7100 0.6800 0.7000 31,233 +0.02(+2.94%)
Jul 01, 2008 0.6800 0.6800 0.6800 0.6800 20,000 +0.00(+0.00%)
Jun 30, 2008 0.6800 0.6800 0.6800 0.6800 20,000 +0.01(+1.49%)
Jun 27, 2008 0.6700 0.6700 0.6700 0.6700 30,400 +0.00(+0.00%)
Jun 26, 2008 0.6800 0.6800 0.6600 0.6700 22,800 +0.00(+0.00%)
Jun 25, 2008 0.6800 0.6800 0.6700 0.6700 24,000 +0.00(+0.00%)
Jun 24, 2008 0.6700 0.6800 0.6700 0.6700 41,400 +0.00(+0.00%)
Jun 23, 2008 0.6700 0.6800 0.6700 0.6700 66,550 +0.01(+1.52%)
Jun 20, 2008 0.6700 0.6700 0.6600 0.6600 32,090 -0.01(-1.49%)
Jun 19, 2008 0.6700 0.6700 0.6700 0.6700 99,070 +0.00(+0.00%)
Jun 18, 2008 0.6700 0.6800 0.6700 0.6700 20,150 +0.00(+0.00%)
Jun 17, 2008 0.6700 0.6800 0.6700 0.6700 31,500 +0.00(+0.00%)
Jun 16, 2008 0.6800 0.6900 0.6700 0.6700 54,100 -0.01(-1.47%)
Jun 13, 2008 0.6900 0.7000 0.6800 0.6800 21,300 +0.00(+0.00%)
Jun 12, 2008 0.7100 0.7100 0.6800 0.6800 9,200 +0.00(+0.00%)
Jun 11, 2008 0.6800 0.6800 0.6800 0.6800 8,950 -0.03(-4.23%)
Jun 10, 2008 0.7000 0.7100 0.6800 0.7100 4,100 +0.02(+2.90%)
Jun 09, 2008 0.6900 0.6900 0.6900 0.6900 5,100 -0.02(-2.82%)
Jun 06, 2008 0.7000 0.7100 0.7000 0.7100 62,700 +0.01(+1.43%)
Jun 05, 2008 0.7000 0.7200 0.7000 0.7000 31,050 -0.02(-2.78%)
Jun 04, 2008 0.7100 0.7200 0.7100 0.7200 51,602 +0.02(+2.86%)
Jun 03, 2008 0.7000 0.7100 0.7000 0.7000 14,000 +0.00(+0.00%)
Jun 02, 2008 0.7100 0.7200 0.7000 0.7000 35,273 -0.02(-2.78%)
May 30, 2008 0.7100 0.7200 0.7100 0.7200 47,163 +0.01(+1.41%)
May 29, 2008 0.7200 0.7200 0.7100 0.7100 27,800 +0.01(+1.43%)
May 28, 2008 0.7000 0.7100 0.7000 0.7000 50,300 +0.00(+0.00%)
May 27, 2008 0.7100 0.7100 0.7000 0.7000 28,950 -0.01(-1.41%)
May 26, 2008 0.7200 0.7200 0.7100 0.7100 44,200 +0.00(+0.00%)
May 23, 2008 0.7100 0.7100 0.7100 0.7100 37,500 +0.00(+0.00%)
May 22, 2008 0.7100 0.7200 0.7100 0.7100 21,500 -0.01(-1.39%)
May 21, 2008 0.7100 0.7200 0.7100 0.7200 193,772 +0.01(+1.41%)
May 20, 2008 0.7100 0.7200 0.7100 0.7100 48,100 -0.02(-2.74%)
May 19, 2008 0.7300 0.7300 0.7100 0.7300 45,773 +0.00(+0.00%)
May 16, 2008 0.7300 0.7300 0.7100 0.7300 45,773 +0.02(+2.82%)
May 15, 2008 0.7300 0.7300 0.7100 0.7100 117,300 -0.01(-1.39%)
May 14, 2008 0.7200 0.7400 0.7100 0.7200 85,000 +0.01(+1.41%)
May 13, 2008 0.6800 0.7200 0.6800 0.7100 294,900 +0.04(+5.97%)
May 12, 2008 0.6800 0.6900 0.6700 0.6700 30,000 -0.01(-1.47%)
May 09, 2008 0.6600 0.6800 0.6600 0.6800 273,850 +0.01(+1.49%)
May 08, 2008 0.6500 0.6800 0.6500 0.6700 17,500 +0.01(+1.52%)
May 07, 2008 0.6600 0.6600 0.6600 0.6600 10,800 -0.01(-1.49%)
May 06, 2008 0.6500 0.6700 0.6500 0.6700 37,400 +0.03(+4.69%)
May 05, 2008 0.6200 0.6500 0.6200 0.6400 94,000 +0.02(+3.23%)
May 02, 2008 0.6300 0.6300 0.6200 0.6200 80,000 +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.