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, 2007 0.9700 1.020 0.9700 1.010 737,140 +0.09(+9.78%)
Sep 27, 2007 0.8000 0.9300 0.8000 0.9200 700,650 +0.13(+16.46%)
Sep 26, 2007 0.8100 0.8100 0.7900 0.7900 22,300 +0.00(+0.00%)
Sep 25, 2007 0.8100 0.8200 0.7900 0.7900 80,310 +0.00(+0.00%)
Sep 24, 2007 0.7700 0.8000 0.7700 0.7900 61,900 +0.00(+0.00%)
Sep 21, 2007 0.8300 0.8600 0.7700 0.7900 95,900 -0.04(-4.82%)
Sep 20, 2007 0.8000 0.8300 0.7900 0.8300 59,230 +0.07(+9.21%)
Sep 19, 2007 0.8000 0.8000 0.7600 0.7600 46,000 +0.02(+2.70%)
Sep 18, 2007 0.7200 0.7400 0.7200 0.7400 46,150 +0.02(+2.78%)
Sep 17, 2007 0.7100 0.7400 0.7100 0.7200 55,700 -0.02(-2.70%)
Sep 14, 2007 0.7500 0.7700 0.7000 0.7400 223,362 -0.01(-1.33%)
Sep 13, 2007 0.7600 0.7600 0.7400 0.7500 115,000 -0.04(-5.06%)
Sep 12, 2007 0.8100 0.8100 0.7900 0.7900 38,132 -0.02(-2.47%)
Sep 11, 2007 0.8400 0.8400 0.7800 0.8100 46,501 -0.02(-2.41%)
Sep 10, 2007 0.8600 0.8600 0.8000 0.8300 84,100 +0.00(+0.00%)
Sep 07, 2007 0.8900 0.8900 0.8200 0.8300 282,000 +0.00(+0.00%)
Sep 06, 2007 0.8000 0.8300 0.8000 0.8300 259,500 +0.06(+7.79%)
Sep 05, 2007 0.7500 0.7900 0.7500 0.7700 78,000 +0.01(+1.32%)
Sep 04, 2007 0.7300 0.7700 0.7300 0.7600 107,000 +0.04(+5.56%)
Aug 31, 2007 0.7000 0.7200 0.6900 0.7200 72,951 +0.04(+5.88%)
Aug 30, 2007 0.6900 0.6900 0.6800 0.6800 13,500 -0.01(-1.45%)
Aug 29, 2007 0.6800 0.6900 0.6800 0.6900 37,000 +0.01(+1.47%)
Aug 28, 2007 0.7000 0.7000 0.6800 0.6800 104,200 -0.01(-1.45%)
Aug 27, 2007 0.7000 0.7000 0.6800 0.6900 44,000 +0.00(+0.00%)
Aug 24, 2007 0.6800 0.7000 0.6800 0.6900 38,000 +0.03(+4.55%)
Aug 23, 2007 0.6700 0.6700 0.6600 0.6600 40,600 +0.00(+0.00%)
Aug 22, 2007 0.6500 0.6800 0.6500 0.6600 19,500 +0.01(+1.54%)
Aug 21, 2007 0.6300 0.6600 0.6300 0.6500 34,125 -0.01(-1.52%)
Aug 20, 2007 0.6200 0.6600 0.6200 0.6600 67,100 +0.03(+4.76%)
Aug 17, 2007 0.6100 0.6400 0.6000 0.6300 107,000 +0.03(+5.00%)
Aug 16, 2007 0.6300 0.6400 0.5900 0.6000 186,450 -0.05(-7.69%)
Aug 15, 2007 0.6900 0.6900 0.6400 0.6500 185,900 -0.04(-5.80%)
Aug 14, 2007 0.7200 0.7200 0.6900 0.6900 106,900 -0.04(-5.48%)
Aug 13, 2007 0.7300 0.7400 0.7100 0.7300 61,200 +0.02(+2.82%)
Aug 10, 2007 0.6700 0.7300 0.6700 0.7100 191,600 +0.05(+7.58%)
Aug 09, 2007 0.7000 0.7000 0.6600 0.6600 68,300 -0.04(-5.71%)
Aug 08, 2007 0.7000 0.7000 0.6900 0.7000 56,250 +0.00(+0.00%)
Aug 07, 2007 0.6800 0.7000 0.6700 0.7000 103,500 +0.03(+4.48%)
Aug 06, 2007 0.6600 0.6700 0.6600 0.6700 6,500 +0.00(+0.00%)
Aug 03, 2007 0.6600 0.6700 0.6600 0.6700 6,500 -0.02(-2.90%)
Aug 02, 2007 0.6700 0.6900 0.6600 0.6900 27,000 +0.03(+4.55%)
Aug 01, 2007 0.6800 0.6800 0.6600 0.6600 43,500 -0.02(-2.94%)
Jul 31, 2007 0.6900 0.7000 0.6800 0.6800 26,000 -0.02(-2.86%)
Jul 30, 2007 0.7000 0.7000 0.7000 0.7000 5,500 +0.02(+2.94%)
Jul 27, 2007 0.6900 0.6900 0.6800 0.6800 24,400 +0.00(+0.00%)
Jul 26, 2007 0.7000 0.7000 0.6800 0.6800 127,048 -0.03(-4.23%)
Jul 25, 2007 0.7100 0.7100 0.7100 0.7100 500 -0.02(-2.74%)
Jul 24, 2007 0.7300 0.7300 0.7300 0.7300 1,500 -0.01(-1.35%)
Jul 23, 2007 0.7300 0.7400 0.7200 0.7400 56,250 +0.01(+1.37%)
Jul 20, 2007 0.7300 0.7400 0.7100 0.7300 135,750 +0.02(+2.82%)
Jul 19, 2007 0.6700 0.7500 0.6700 0.7100 314,185 +0.04(+5.97%)
Jul 18, 2007 0.6600 0.6800 0.6600 0.6700 290,900 +0.01(+1.52%)
Jul 17, 2007 0.6500 0.6600 0.6500 0.6600 118,500 +0.00(+0.00%)
Jul 16, 2007 0.6500 0.6600 0.6500 0.6600 52,870 +0.00(+0.00%)
Jul 13, 2007 0.6700 0.6800 0.6500 0.6600 67,200 -0.01(-1.49%)
Jul 12, 2007 0.6800 0.6900 0.6700 0.6700 148,800 +0.00(+0.00%)
Jul 11, 2007 0.6700 0.6700 0.6600 0.6700 24,300 +0.00(+0.00%)
Jul 10, 2007 0.6500 0.6700 0.6500 0.6700 94,200 +0.02(+3.08%)
Jul 09, 2007 0.6500 0.6600 0.6500 0.6500 136,500 +0.00(+0.00%)
Jul 06, 2007 0.6300 0.6500 0.6300 0.6500 59,175 +0.02(+3.17%)
Jul 05, 2007 0.6400 0.6400 0.6300 0.6300 89,200 +0.00(+0.00%)
Jul 03, 2007 0.6500 0.6500 0.6300 0.6300 42,425 -0.02(-3.08%)
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.