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 (%)
Sep 28, 2018 0.1400 0.1500 0.1400 0.1500 36,000 +0.00(+0.00%)
Sep 27, 2018 0.1400 0.1500 0.1400 0.1500 88,000 +0.01(+7.14%)
Sep 26, 2018 0.1500 0.1500 0.1400 0.1400 72,300 -0.01(-6.67%)
Sep 25, 2018 0.1500 0.1500 0.1500 0.1500 61,950 +0.00(+0.00%)
Sep 24, 2018 0.1500 0.1500 0.1500 0.1500 103,000 +0.00(+0.00%)
Sep 21, 2018 0.1400 0.1500 0.1400 0.1500 52,060 +0.00(+0.00%)
Sep 20, 2018 0.1500 0.1500 0.1500 0.1500 70,500 +0.00(+0.00%)
Sep 19, 2018 0.1600 0.1600 0.1500 0.1500 29,579 -0.01(-6.25%)
Sep 18, 2018 0.1600 0.1600 0.1600 0.1600 29,500 +0.00(+0.00%)
Sep 17, 2018 0.1500 0.1600 0.1500 0.1600 19,511 +0.00(+0.00%)
Sep 14, 2018 0.1600 0.1600 0.1500 0.1600 54,500 +0.00(+0.00%)
Sep 13, 2018 0.1500 0.1600 0.1500 0.1600 47,055 +0.01(+6.67%)
Sep 12, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Sep 11, 2018 0.1500 0.1500 0.1500 0.1500 4,500 -0.01(-6.25%)
Sep 10, 2018 0.1500 0.1600 0.1500 0.1600 60,000 +0.00(+0.00%)
Sep 07, 2018 0.1600 0.1600 0.1500 0.1600 83,900 +0.00(+0.00%)
Sep 06, 2018 0.1600 0.1600 0.1600 0.1600 10,599 +0.00(+0.00%)
Sep 05, 2018 0.1700 0.1700 0.1600 0.1600 29,500 +0.00(+0.00%)
Sep 04, 2018 0.1600 0.1600 0.1600 0.1600 20,000 -0.01(-5.88%)
Aug 30, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 29, 2018 0.1700 0.1700 0.1600 0.1700 14,875 +0.00(+0.00%)
Aug 27, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 24, 2018 0.1600 0.1700 0.1600 0.1700 114,000 +0.00(+0.00%)
Aug 23, 2018 0.1500 0.1700 0.1500 0.1700 150,075 +0.01(+6.25%)
Aug 22, 2018 0.1500 0.1600 0.1500 0.1600 85,900 +0.02(+14.29%)
Aug 21, 2018 0.1400 0.1500 0.1400 0.1400 36,000 -0.01(-6.67%)
Aug 20, 2018 0.1400 0.1500 0.1400 0.1500 40,500 +0.01(+7.14%)
Aug 17, 2018 0.1400 0.1400 0.1400 0.1400 16,000 +0.01(+7.69%)
Aug 16, 2018 0.1400 0.1400 0.1300 0.1300 51,000 +0.00(+0.00%)
Aug 15, 2018 0.1400 0.1400 0.1300 0.1300 247,500 -0.01(-7.14%)
Aug 14, 2018 0.1500 0.1500 0.1400 0.1400 91,499 -0.01(-6.67%)
Aug 13, 2018 0.1700 0.1700 0.1400 0.1500 76,000 -0.02(-11.76%)
Aug 10, 2018 0.1500 0.1700 0.1500 0.1700 50,000 +0.02(+13.33%)
Aug 09, 2018 0.1600 0.1700 0.1500 0.1500 123,500 -0.01(-6.25%)
Aug 08, 2018 0.1600 0.1700 0.1600 0.1600 198,469 -0.01(-5.88%)
Aug 07, 2018 0.1700 0.1700 0.1700 0.1700 29,000 +0.00(+0.00%)
Aug 03, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 02, 2018 0.1700 0.1700 0.1700 0.1700 14,000 -0.01(-5.56%)
Aug 01, 2018 0.1700 0.1800 0.1700 0.1800 23,000 +0.00(+0.00%)
Jul 31, 2018 0.1700 0.1800 0.1700 0.1800 30,900 +0.00(+0.00%)
Jul 30, 2018 0.1800 0.1800 0.1700 0.1800 34,600 -0.01(-5.26%)
Jul 27, 2018 0.1800 0.1900 0.1800 0.1900 34,000 +0.01(+5.56%)
Jul 26, 2018 0.1750 0.1800 0.1750 0.1800 3,010 +0.00(+0.00%)
Jul 25, 2018 0.1800 0.1850 0.1800 8,000 -0.01(-2.70%)
Jul 24, 2018 0.1900 0.1900 0.1850 0.1850 7,500 +0.00(+0.00%)
Jul 23, 2018 0.1800 0.1850 0.1700 0.1850 91,000 +0.00(+0.00%)
Jul 20, 2018 0.1850 0.1900 0.1850 0.1850 10,000 +0.00(+0.00%)
Jul 19, 2018 0.1850 0.1900 0.1800 0.1850 104,000 +0.01(+2.78%)
Jul 18, 2018 0.1700 0.1800 0.1700 0.1800 77,200 +0.00(+0.00%)
Jul 17, 2018 0.1700 0.1800 0.1700 0.1800 18,000 +0.01(+2.86%)
Jul 16, 2018 0.1850 0.1850 0.1750 0.1750 13,000 -0.01(-2.78%)
Jul 13, 2018 0.1750 0.1800 0.1700 0.1800 19,300 +0.00(+0.00%)
Jul 12, 2018 0.1850 0.1850 0.1750 0.1800 11,500 +0.00(+0.00%)
Jul 10, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 09, 2018 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Jul 06, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.01(+2.86%)
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.