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 (%)
Jul 31, 2020 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Jul 30, 2020 0.2550 0.2600 0.2400 0.2450 425 -0.02(-5.77%)
Jul 29, 2020 0.2700 0.2800 0.2500 0.2600 1,621 -0.02(-5.45%)
Jul 28, 2020 0.2750 0.2750 0.2600 0.2750 1,025 +0.01(+3.77%)
Jul 27, 2020 0.2800 0.2800 0.2650 0.2650 1,310 +0.01(+1.92%)
Jul 24, 2020 0.2500 0.2600 0.2500 0.2600 12 +0.01(+4.00%)
Jul 23, 2020 0.2600 0.2650 0.2500 0.2500 1,199 +0.00(+0.00%)
Jul 22, 2020 0.2500 0.2600 0.2500 0.2500 321,100 +0.00(+0.00%)
Jul 21, 2020 0.2500 0.2500 0.2400 0.2500 53,000 +0.00(+0.00%)
Jul 20, 2020 0.2500 0.2500 0.2500 0.2500 35,500 +0.00(+0.00%)
Jul 17, 2020 0.2400 0.2500 0.2400 0.2500 71,300 +0.00(+0.00%)
Jul 16, 2020 0.2300 0.2500 0.2300 0.2500 59,000 +0.00(+0.00%)
Jul 15, 2020 0.2400 0.2500 0.2400 0.2500 15,100 +0.01(+4.17%)
Jul 14, 2020 0.2400 0.2500 0.2400 0.2400 28,500 +0.00(+0.00%)
Jul 13, 2020 0.2300 0.2400 0.2300 0.2400 79,241 +0.01(+4.35%)
Jul 10, 2020 0.2400 0.2500 0.2300 0.2300 61,000 +0.00(+0.00%)
Jul 09, 2020 0.2600 0.2600 0.2300 0.2300 66,915 -0.02(-8.00%)
Jul 08, 2020 0.2300 0.2600 0.2300 0.2500 474,929 +0.02(+8.70%)
Jul 07, 2020 0.2500 0.2500 0.2200 0.2300 209,500 -0.01(-4.17%)
Jul 06, 2020 0.2400 0.2500 0.2400 0.2400 64,000 +0.00(+0.00%)
Jul 03, 2020 0.2400 0.2500 0.2400 0.2400 179,582 -0.01(-4.00%)
Jul 02, 2020 0.2100 0.2500 0.2100 0.2500 403,569 +0.04(+19.05%)
Jun 30, 2020 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Jun 29, 2020 0.1700 0.1800 0.1700 0.1800 172,000 +0.01(+5.88%)
Jun 26, 2020 0.1700 0.1700 0.1700 0.1700 52,500 +0.01(+6.25%)
Jun 25, 2020 0.1700 0.1700 0.1600 0.1600 8,800 -0.01(-5.88%)
Jun 24, 2020 0.1700 0.1700 0.1700 0.1700 42,069 +0.00(+0.00%)
Jun 23, 2020 0.1700 0.1700 0.1600 0.1700 100,700 +0.00(+0.00%)
Jun 22, 2020 0.1600 0.1700 0.1600 0.1700 270,500 +0.01(+6.25%)
Jun 19, 2020 0.1600 0.1600 0.1500 0.1600 112,300 +0.00(+0.00%)
Jun 18, 2020 0.1600 0.1600 0.1600 0.1600 86,499 +0.00(+0.00%)
Jun 17, 2020 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Jun 16, 2020 0.1700 0.1700 0.1600 0.1600 33,000 -0.01(-5.88%)
Jun 15, 2020 0.1700 0.1700 0.1700 0.1700 81,499 +0.00(+0.00%)
Jun 12, 2020 0.1700 0.1700 0.1700 0.1700 1,200 +0.01(+6.25%)
Jun 11, 2020 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Jun 10, 2020 0.1700 0.1700 0.1600 0.1700 66,000 +0.00(+0.00%)
Jun 09, 2020 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jun 08, 2020 0.1700 0.1700 0.1700 0.1700 10,600 +0.00(+0.00%)
Jun 05, 2020 0.1700 0.1700 0.1700 0.1700 22,900 +0.00(+0.00%)
Jun 04, 2020 0.1700 0.1700 0.1700 0.1700 29,500 +0.00(+0.00%)
Jun 03, 2020 0.1700 0.1700 0.1600 0.1700 56,700 +0.00(+0.00%)
Jun 02, 2020 0.1700 0.1700 0.1600 0.1700 128,500 -0.01(-5.56%)
Jun 01, 2020 0.1700 0.1800 0.1600 0.1800 113,600 +0.02(+12.50%)
May 28, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 27, 2020 0.1700 0.1700 0.1600 0.1600 19,000 +0.00(+0.00%)
May 26, 2020 0.1700 0.1700 0.1600 0.1600 50,000 +0.00(+0.00%)
May 25, 2020 0.1600 0.1600 0.1600 0.1600 31,300 +0.00(+0.00%)
May 22, 2020 0.1600 0.1600 0.1600 0.1600 53,000 +0.00(+0.00%)
May 21, 2020 0.1700 0.1700 0.1500 0.1600 93,300 -0.01(-5.88%)
May 20, 2020 0.1600 0.1800 0.1600 0.1700 163,652 +0.01(+6.25%)
May 19, 2020 0.1600 0.1800 0.1600 0.1600 245,173 -0.01(-5.88%)
May 15, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 14, 2020 0.1600 0.1600 0.1600 0.1600 103,953 +0.00(+0.00%)
May 13, 2020 0.1700 0.1800 0.1500 0.1600 522,914 -0.02(-11.11%)
May 12, 2020 0.1900 0.1900 0.1800 0.1800 29,100 -0.01(-5.26%)
May 11, 2020 0.1900 0.2000 0.1900 0.1900 100,500 +0.00(+0.00%)
May 08, 2020 0.1900 0.2000 0.1900 0.1900 56,016 +0.00(+0.00%)
May 07, 2020 0.1900 0.2000 0.1900 0.1900 49,343 +0.01(+5.56%)
May 06, 2020 0.1900 0.1900 0.1800 0.1800 36,000 -0.01(-5.26%)
May 05, 2020 0.1900 0.2000 0.1900 0.1900 89,500 +0.00(+0.00%)
May 04, 2020 0.1900 0.1900 0.1900 0.1900 206,000 +0.01(+5.56%)
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.