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

Orvana Minerals Corp (TSX: ORV )

0.1850 -0.0050 (-2.63%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 13, 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, 2012 0.9300 0.9600 0.9200 0.9500 95,600 +0.02(+2.15%)
Jul 30, 2012 0.9200 0.9300 0.9200 0.9300 68,885 +0.03(+3.33%)
Jul 27, 2012 0.8500 0.9000 0.8400 0.9000 96,614 +0.06(+7.14%)
Jul 26, 2012 0.8600 0.8700 0.8400 0.8400 40,700 -0.01(-1.18%)
Jul 25, 2012 0.8600 0.8600 0.8400 0.8500 32,282 -0.02(-2.30%)
Jul 24, 2012 0.8500 0.8800 0.8400 0.8700 156,010 +0.02(+2.35%)
Jul 23, 2012 0.8500 0.8500 0.8300 0.8500 490,617 -0.02(-2.30%)
Jul 20, 2012 0.8500 0.8700 0.8400 0.8700 37,514 +0.02(+2.35%)
Jul 19, 2012 0.8500 0.8700 0.8500 0.8500 56,159 +0.01(+1.19%)
Jul 18, 2012 0.8400 0.8700 0.8400 0.8400 121,450 +0.02(+2.44%)
Jul 17, 2012 0.8200 0.8200 0.8000 0.8200 88,759 +0.00(+0.00%)
Jul 16, 2012 0.8100 0.8300 0.8000 0.8200 48,329 +0.01(+1.23%)
Jul 13, 2012 0.8100 0.8300 0.8100 0.8100 40,001 -0.01(-1.22%)
Jul 12, 2012 0.8100 0.8200 0.8000 0.8200 137,300 -0.02(-2.38%)
Jul 11, 2012 0.8400 0.8400 0.8300 0.8400 98,541 -0.01(-1.18%)
Jul 10, 2012 0.8500 0.8500 0.8400 0.8500 18,500 -0.02(-2.30%)
Jul 09, 2012 0.8500 0.8700 0.8400 0.8700 14,698 +0.02(+2.35%)
Jul 06, 2012 0.8500 0.8700 0.8300 0.8500 17,007 -0.02(-2.30%)
Jul 05, 2012 0.8600 0.8800 0.8600 0.8700 10,300 -0.01(-1.14%)
Jul 04, 2012 0.8600 0.8800 0.8400 0.8800 19,000 +0.00(+0.00%)
Jul 03, 2012 0.8400 0.8800 0.8400 0.8800 18,470 +0.02(+2.33%)
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%)
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.