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

Orvana Minerals Corp (TSX: ORV )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 8, 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 (%)
Aug 31, 2016 0.2800 0.2800 0.2600 0.2600 92,500 -0.02(-5.45%)
Aug 30, 2016 0.3000 0.3100 0.2750 0.2750 254,450 -0.04(-14.06%)
Aug 29, 2016 0.3200 0.3250 0.3100 0.3200 112,760 +0.01(+1.59%)
Aug 26, 2016 0.3100 0.3150 0.3100 0.3150 8,920 +0.01(+1.61%)
Aug 25, 2016 0.2800 0.3100 0.2700 0.3100 112,100 +0.02(+6.90%)
Aug 24, 2016 0.3300 0.3350 0.2900 0.2900 328,500 -0.04(-10.77%)
Aug 23, 2016 0.3250 0.3400 0.3250 0.3250 72,488 -0.02(-4.41%)
Aug 22, 2016 0.3500 0.3500 0.3250 0.3400 125,890 -0.01(-4.23%)
Aug 19, 2016 0.3700 0.3800 0.3550 0.3550 87,425 -0.02(-4.05%)
Aug 18, 2016 0.3650 0.3850 0.3650 0.3700 41,900 +0.00(+0.00%)
Aug 17, 2016 0.3700 0.3750 0.3600 0.3700 131,486 +0.00(+0.00%)
Aug 16, 2016 0.3600 0.3800 0.3600 0.3700 236,600 +0.02(+5.71%)
Aug 15, 2016 0.3350 0.3600 0.3350 0.3500 213,150 +0.02(+6.06%)
Aug 12, 2016 0.3550 0.3550 0.3300 0.3300 169,342 -0.02(-5.71%)
Aug 11, 2016 0.3400 0.3500 0.3400 0.3500 207,665 +0.02(+6.06%)
Aug 10, 2016 0.3100 0.3400 0.3100 0.3300 398,444 +0.02(+6.45%)
Aug 09, 2016 0.3050 0.3100 0.3000 0.3100 141,600 +0.01(+1.64%)
Aug 08, 2016 0.3100 0.3100 0.2900 0.3050 83,800 +0.00(+0.00%)
Aug 05, 2016 0.3050 0.3050 0.2800 0.3050 92,150 +0.01(+3.39%)
Aug 04, 2016 0.3100 0.3150 0.2950 0.2950 117,000 -0.01(-1.67%)
Aug 03, 2016 0.3100 0.3100 0.2700 0.3000 262,700 -0.01(-3.23%)
Aug 02, 2016 0.2900 0.3100 0.2900 0.3100 427,925 +0.03(+10.71%)
Jul 29, 2016 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Jul 28, 2016 0.2700 0.2700 0.2600 0.2600 67,375 -0.01(-3.70%)
Jul 27, 2016 0.2700 0.2750 0.2550 0.2700 102,000 +0.01(+3.85%)
Jul 26, 2016 0.2600 0.2650 0.2550 0.2600 27,000 +0.01(+4.00%)
Jul 25, 2016 0.2500 0.2600 0.2450 0.2500 194,500 +0.01(+2.04%)
Jul 22, 2016 0.2500 0.2500 0.2450 0.2450 53,399 -0.01(-2.00%)
Jul 21, 2016 0.2450 0.2550 0.2450 0.2500 48,300 +0.00(+0.00%)
Jul 20, 2016 0.2500 0.2550 0.2500 0.2500 83,200 +0.00(+0.00%)
Jul 19, 2016 0.2600 0.2600 0.2500 0.2500 104,000 -0.01(-3.85%)
Jul 18, 2016 0.2700 0.2700 0.2600 0.2600 40,600 +0.00(+0.00%)
Jul 15, 2016 0.2650 0.2700 0.2600 0.2600 34,750 +0.00(+0.00%)
Jul 14, 2016 0.2750 0.2750 0.2600 0.2600 204,460 -0.02(-5.45%)
Jul 13, 2016 0.2600 0.2750 0.2500 0.2750 252,020 +0.02(+7.84%)
Jul 12, 2016 0.2450 0.2550 0.2450 0.2550 315,000 +0.01(+4.08%)
Jul 11, 2016 0.2350 0.2500 0.2350 0.2450 248,900 +0.01(+6.52%)
Jul 08, 2016 0.2300 0.2300 0.2300 45,800 +0.00(+0.00%)
Jul 07, 2016 0.2300 0.2350 0.2250 0.2300 150,500 +0.01(+2.22%)
Jul 05, 2016 0.2250 0.2300 0.2150 0.2250 73,455 +0.00(+0.00%)
Jul 04, 2016 0.2200 0.2350 0.2200 0.2250 232,950 +0.01(+4.65%)
Jun 30, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 29, 2016 0.2050 0.2150 0.2050 0.2150 432,350 +0.01(+4.88%)
Jun 28, 2016 0.1900 0.2050 0.1900 0.2050 35,000 +0.00(+2.50%)
Jun 27, 2016 0.2100 0.2100 0.2000 0.2000 85,400 -0.01(-4.76%)
Jun 24, 2016 0.2200 0.2200 0.2000 0.2100 273,150 +0.01(+5.00%)
Jun 23, 2016 0.2000 0.2000 0.1975 0.2000 148,500 +0.00(+0.00%)
Jun 22, 2016 0.1975 0.2100 0.1975 0.2000 110,500 +0.00(+0.00%)
Jun 21, 2016 0.1750 0.2000 0.1750 0.2000 549,800 +0.02(+8.11%)
Jun 20, 2016 0.1800 0.1850 0.1750 0.1850 38,313 +0.00(+0.00%)
Jun 17, 2016 0.1800 0.1850 0.1750 0.1850 170,240 +0.01(+2.78%)
Jun 16, 2016 0.1900 0.1950 0.1800 0.1800 1,885,149 -0.01(-5.26%)
Jun 15, 2016 0.1800 0.1900 0.1800 0.1900 63,913 +0.02(+8.57%)
Jun 14, 2016 0.1850 0.1900 0.1750 0.1750 250,500 -0.02(-7.89%)
Jun 13, 2016 0.1950 0.2000 0.1850 0.1900 564,600 +0.00(+0.00%)
Jun 10, 2016 0.2050 0.2050 0.1900 0.1900 37,000 +0.00(+0.00%)
Jun 09, 2016 0.1900 0.2050 0.1900 0.1900 74,000 -0.01(-5.00%)
Jun 08, 2016 0.2000 0.2100 0.1900 0.2000 69,900 +0.00(+0.00%)
Jun 07, 2016 0.1800 0.2000 0.1800 0.2000 109,800 +0.02(+8.11%)
Jun 06, 2016 0.2000 0.2000 0.1850 0.1850 23,650 -0.01(-2.63%)
Jun 03, 2016 0.1800 0.2000 0.1800 0.1900 228,000 +0.00(+0.00%)
Jun 02, 2016 0.1700 0.1900 0.1700 0.1900 72,700 +0.02(+15.15%)
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.