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 (%)
Oct 31, 2012 0.8700 0.8900 0.8700 0.8700 22,530 -0.02(-2.25%)
Oct 30, 2012 0.8900 0.8900 0.8900 0.8900 10,100 +0.03(+3.49%)
Oct 29, 2012 0.8500 0.8800 0.8500 0.8600 14,700 -0.03(-3.37%)
Oct 26, 2012 0.9000 0.9000 0.8900 0.8900 15,750 +0.01(+1.14%)
Oct 25, 2012 0.9000 0.9000 0.8800 0.8800 40,295 -0.02(-2.22%)
Oct 24, 2012 0.9000 0.9000 0.8800 0.9000 48,895 +0.00(+0.00%)
Oct 23, 2012 0.8900 0.9000 0.8900 0.9000 31,600 +0.01(+1.12%)
Oct 19, 2012 0.9200 0.9200 0.8900 0.8900 8,800 -0.01(-1.11%)
Oct 18, 2012 0.9200 0.9200 0.8900 0.9000 29,952 -0.01(-1.10%)
Oct 17, 2012 0.9200 0.9200 0.9000 0.9100 28,935 +0.01(+1.11%)
Oct 16, 2012 0.9000 0.9200 0.9000 0.9000 14,100 +0.00(+0.00%)
Oct 15, 2012 0.9300 0.9300 0.9000 0.9000 41,118 -0.05(-5.26%)
Oct 12, 2012 0.9800 0.9800 0.9500 0.9500 33,100 +0.00(+0.00%)
Oct 11, 2012 0.9300 0.9500 0.9300 0.9500 53,690 +0.02(+2.15%)
Oct 10, 2012 0.9400 0.9500 0.9300 0.9300 100,850 -0.02(-2.11%)
Oct 09, 2012 1.000 1.000 0.9100 0.9500 102,000 -0.05(-5.00%)
Oct 05, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 04, 2012 0.9100 1.000 0.9100 1.000 243,800 +0.07(+7.53%)
Oct 03, 2012 0.8900 0.9300 0.8900 0.9300 47,000 +0.03(+3.33%)
Oct 02, 2012 0.8800 0.9000 0.8800 0.9000 6,400 -0.01(-1.10%)
Oct 01, 2012 0.8900 0.9100 0.8900 0.9100 10,629 +0.02(+2.25%)
Sep 28, 2012 0.9000 0.9200 0.8900 0.8900 15,400 -0.01(-1.11%)
Sep 27, 2012 0.9000 0.9000 0.9000 0.9000 19,800 +0.00(+0.00%)
Sep 26, 2012 0.9000 0.9300 0.9000 0.9000 20,300 +0.00(+0.00%)
Sep 25, 2012 0.9100 0.9100 0.9000 0.9000 17,316 -0.03(-3.23%)
Sep 24, 2012 0.9300 0.9300 0.9200 0.9300 14,960 +0.03(+3.33%)
Sep 21, 2012 0.9300 0.9300 0.9000 0.9000 184,393 -0.01(-1.10%)
Sep 20, 2012 0.9300 0.9300 0.9000 0.9100 54,852 -0.03(-3.19%)
Sep 19, 2012 0.9500 0.9700 0.9400 0.9400 178,557 -0.01(-1.05%)
Sep 18, 2012 0.9200 0.9500 0.9200 0.9500 186,902 +0.03(+3.26%)
Sep 17, 2012 0.9200 0.9300 0.9000 0.9200 47,443 -0.02(-2.13%)
Sep 14, 2012 0.9100 0.9400 0.8900 0.9400 293,389 +0.04(+4.44%)
Sep 13, 2012 0.8900 0.9100 0.8800 0.9000 109,102 +0.03(+3.45%)
Sep 12, 2012 0.9000 0.9000 0.8700 0.8700 9,104 -0.03(-3.33%)
Sep 11, 2012 0.8700 0.9000 0.8600 0.9000 25,240 +0.03(+3.45%)
Sep 10, 2012 0.9000 0.9000 0.8700 0.8700 40,007 -0.03(-3.33%)
Sep 07, 2012 0.9200 0.9400 0.8900 0.9000 195,993 +0.00(+0.00%)
Sep 06, 2012 0.8800 0.9000 0.8500 0.9000 68,264 +0.04(+4.65%)
Sep 05, 2012 0.8900 0.8900 0.8600 0.8600 17,140 -0.04(-4.44%)
Sep 04, 2012 0.8800 0.9000 0.8800 0.9000 40,003 +0.01(+1.12%)
Aug 31, 2012 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Aug 30, 2012 0.8500 0.8500 0.8500 0.8500 4,002 +0.00(+0.00%)
Aug 29, 2012 0.8800 0.8800 0.8500 0.8500 15,016 +0.00(+0.00%)
Aug 27, 2012 0.8500 0.8500 0.8400 0.8500 60,303 +0.00(+0.00%)
Aug 24, 2012 0.8500 0.8600 0.8100 0.8500 87,703 +0.00(+0.00%)
Aug 23, 2012 0.8700 0.8800 0.8400 0.8500 200,002 -0.03(-3.41%)
Aug 22, 2012 0.9000 0.9000 0.8800 0.8800 124,260 -0.03(-3.30%)
Aug 21, 2012 0.8900 0.9100 0.8900 0.9100 71,212 +0.02(+2.25%)
Aug 20, 2012 0.9000 0.9000 0.8600 0.8900 29,800 -0.01(-1.11%)
Aug 17, 2012 0.9000 0.9000 0.8800 0.9000 71,900 +0.00(+0.00%)
Aug 16, 2012 0.8800 0.9000 0.8800 0.9000 36,605 +0.00(+0.00%)
Aug 15, 2012 0.9000 0.9000 0.8700 0.9000 47,928 -0.03(-3.23%)
Aug 14, 2012 0.9400 0.9400 0.9300 0.9300 274,939 +0.00(+0.00%)
Aug 13, 2012 0.9200 0.9500 0.9000 0.9300 127,600 +0.01(+1.09%)
Aug 11, 2012 0.9200 0.9200 0.9200 0.9200 1,097 +0.00(+0.00%)
Aug 10, 2012 0.9200 0.9200 0.9200 0.9200 1,097 +0.00(+0.00%)
Aug 09, 2012 0.9200 0.9200 0.8800 0.9200 31,906 +0.00(+0.00%)
Aug 08, 2012 0.9400 0.9400 0.9200 0.9200 47,600 -0.01(-1.08%)
Aug 07, 2012 0.9600 0.9700 0.9300 0.9300 99,514 -0.02(-2.11%)
Aug 03, 2012 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 02, 2012 0.9200 0.9500 0.9200 0.9500 8,500 +0.01(+1.06%)
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.