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 (%)
Oct 31, 2008 0.4300 0.4300 0.4200 0.4300 47,735 +0.02(+4.88%)
Oct 30, 2008 0.4200 0.4250 0.3850 0.4100 171,000 +0.00(+0.00%)
Oct 29, 2008 0.4000 0.4300 0.3800 0.4100 558,450 +0.06(+17.14%)
Oct 28, 2008 0.4250 0.4250 0.3300 0.3500 806,302 -0.05(-11.39%)
Oct 27, 2008 0.4400 0.4400 0.3900 0.3950 795,900 -0.04(-10.23%)
Oct 24, 2008 0.4550 0.4550 0.4000 0.4400 582,400 -0.01(-1.12%)
Oct 23, 2008 0.4500 0.4500 0.4300 0.4450 78,500 +0.02(+3.49%)
Oct 22, 2008 0.4900 0.4900 0.4300 0.4300 395,650 -0.07(-14.00%)
Oct 21, 2008 0.4900 0.5000 0.4750 0.5000 80,700 +0.01(+2.04%)
Oct 20, 2008 0.4700 0.4900 0.4700 0.4900 82,550 +0.02(+4.26%)
Oct 17, 2008 0.4750 0.4950 0.4700 0.4700 84,600 -0.04(-7.84%)
Oct 16, 2008 0.5200 0.5200 0.4500 0.5100 85,500 -0.01(-1.92%)
Oct 15, 2008 0.5500 0.5600 0.5000 0.5200 74,900 -0.02(-3.70%)
Oct 14, 2008 0.5300 0.5800 0.4850 0.5400 74,950 +0.06(+11.34%)
Oct 10, 2008 0.4900 0.5300 0.4200 0.4850 180,921 -0.03(-4.90%)
Oct 09, 2008 0.5000 0.5300 0.4850 0.5100 117,700 +0.01(+2.00%)
Oct 08, 2008 0.5200 0.5300 0.5000 0.5000 74,950 -0.04(-7.41%)
Oct 07, 2008 0.5600 0.5600 0.4900 0.5400 116,530 -0.02(-3.57%)
Oct 06, 2008 0.5600 0.5700 0.5000 0.5600 346,130 -0.02(-3.45%)
Oct 03, 2008 0.6000 0.6000 0.5800 0.5800 38,500 -0.01(-1.69%)
Oct 02, 2008 0.6000 0.6000 0.5900 0.5900 22,900 -0.01(-1.67%)
Oct 01, 2008 0.6200 0.6400 0.6000 0.6000 52,100 +0.02(+3.45%)
Sep 30, 2008 0.5700 0.6200 0.5700 0.5800 54,470 -0.01(-1.69%)
Sep 29, 2008 0.6200 0.6200 0.5800 0.5900 102,507 -0.01(-1.67%)
Sep 26, 2008 0.6100 0.6400 0.6000 0.6000 12,750 -0.03(-4.76%)
Sep 25, 2008 0.6300 0.6300 0.6300 0.6300 167 +0.00(+0.00%)
Sep 24, 2008 0.6300 0.6300 0.6000 0.6300 49,975 +0.00(+0.00%)
Sep 23, 2008 0.6100 0.6300 0.6100 0.6300 16,500 +0.03(+5.00%)
Sep 22, 2008 0.6300 0.6300 0.6000 0.6000 103,000 +0.00(+0.00%)
Sep 19, 2008 0.6000 0.6100 0.6000 0.6000 64,100 +0.00(+0.00%)
Sep 18, 2008 0.6400 0.6400 0.6000 0.6000 164,801 +0.00(+0.00%)
Sep 17, 2008 0.5600 0.6200 0.5400 0.6000 187,300 +0.04(+7.14%)
Sep 16, 2008 0.5700 0.5700 0.5400 0.5600 83,090 -0.01(-1.75%)
Sep 15, 2008 0.5600 0.5800 0.5600 0.5700 172,360 +0.01(+1.79%)
Sep 12, 2008 0.5600 0.5800 0.5600 0.5600 16,500 +0.00(+0.00%)
Sep 11, 2008 0.5600 0.5700 0.5600 0.5600 47,000 +0.00(+0.00%)
Sep 10, 2008 0.5600 0.5900 0.5600 0.5600 104,900 -0.02(-3.45%)
Sep 09, 2008 0.5900 0.5900 0.5600 0.5800 141,500 -0.01(-1.69%)
Sep 08, 2008 0.6100 0.6100 0.5900 0.5900 19,480 +0.00(+0.00%)
Sep 05, 2008 0.5900 0.6200 0.5900 0.5900 18,100 +0.00(+0.00%)
Sep 04, 2008 0.6000 0.6300 0.5900 0.5900 20,000 -0.02(-3.28%)
Sep 03, 2008 0.6200 0.6400 0.5900 0.6100 64,750 +0.00(+0.00%)
Sep 02, 2008 0.6200 0.6200 0.6100 0.6100 18,000 -0.01(-1.61%)
Aug 29, 2008 0.6200 0.6200 0.6200 0.6200 10,000 +0.02(+3.33%)
Aug 28, 2008 0.6200 0.6200 0.6000 0.6000 52,000 -0.02(-3.23%)
Aug 27, 2008 0.6200 0.6200 0.6200 0.6200 6,500 +0.01(+1.64%)
Aug 26, 2008 0.6000 0.6300 0.6000 0.6100 25,700 -0.01(-1.61%)
Aug 25, 2008 0.6000 0.6200 0.6000 0.6200 3,700 +0.02(+3.33%)
Aug 22, 2008 0.6100 0.6100 0.6000 0.6000 155,100 -0.03(-4.76%)
Aug 21, 2008 0.6300 0.6300 0.6300 0.6300 34,500 +0.00(+0.00%)
Aug 20, 2008 0.6400 0.6400 0.6200 0.6300 9,500 -0.01(-1.56%)
Aug 19, 2008 0.6000 0.6700 0.6000 0.6400 49,000 +0.02(+3.23%)
Aug 18, 2008 0.6000 0.6200 0.6000 0.6200 13,500 +0.01(+1.64%)
Aug 15, 2008 0.6500 0.6500 0.6000 0.6100 117,550 +0.00(+0.00%)
Aug 14, 2008 0.6000 0.6200 0.6000 0.6100 83,182 +0.00(+0.00%)
Aug 13, 2008 0.6000 0.6100 0.5800 0.6100 67,500 +0.02(+3.39%)
Aug 12, 2008 0.5800 0.6300 0.5300 0.5900 76,749 +0.00(+0.00%)
Aug 11, 2008 0.5900 0.5900 0.5800 0.5900 24,382 +0.00(+0.00%)
Aug 08, 2008 0.5900 0.6000 0.5900 0.5900 59,300 -0.01(-1.67%)
Aug 07, 2008 0.6100 0.6100 0.6000 0.6000 74,600 -0.03(-4.76%)
Aug 06, 2008 0.6300 0.6300 0.6300 0.6300 1,500 +0.02(+3.28%)
Aug 05, 2008 0.6200 0.6200 0.6100 0.6100 80,600 -0.02(-3.17%)
Aug 04, 2008 0.6200 0.6300 0.6200 0.6300 34,586 +0.00(+0.00%)
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.