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, 2006 0.6900 0.6900 0.6600 0.6600 68,900 -0.01(-1.49%)
Oct 30, 2006 0.6300 0.6900 0.6300 0.6700 152,462 +0.04(+6.35%)
Oct 27, 2006 0.6200 0.6400 0.6100 0.6300 179,025 +0.01(+1.61%)
Oct 26, 2006 0.6300 0.6400 0.6100 0.6200 234,200 -0.01(-1.59%)
Oct 25, 2006 0.6300 0.6500 0.6200 0.6300 174,320 -0.02(-3.08%)
Oct 24, 2006 0.7000 0.7000 0.6400 0.6500 342,301 -0.04(-5.80%)
Oct 23, 2006 0.6900 0.7000 0.6900 0.6900 126,000 +0.02(+2.99%)
Oct 20, 2006 0.6400 0.8400 0.6200 0.6700 323,658 +0.03(+4.69%)
Oct 19, 2006 0.6300 0.6400 0.6300 0.6400 105,640 +0.00(+0.00%)
Oct 18, 2006 0.6600 0.6600 0.6300 0.6400 58,900 +0.01(+1.59%)
Oct 17, 2006 0.6700 0.6700 0.6000 0.6300 1,418,700 -0.04(-5.97%)
Oct 16, 2006 0.6800 0.6800 0.6500 0.6700 253,518 -0.02(-2.90%)
Oct 13, 2006 0.7000 0.7000 0.6900 0.6900 99,100 -0.01(-1.43%)
Oct 12, 2006 0.7000 0.7000 0.6800 0.7000 86,850 +0.00(+0.00%)
Oct 11, 2006 0.7000 0.7000 0.6900 0.7000 97,000 +0.00(+0.00%)
Oct 10, 2006 0.7000 0.7000 0.6900 0.7000 65,000 +0.00(+0.00%)
Oct 09, 2006 0.6900 0.7000 0.6800 0.7000 57,400 +0.00(+0.00%)
Oct 06, 2006 0.6900 0.7000 0.6800 0.7000 57,400 +0.00(+0.00%)
Oct 05, 2006 0.7200 0.7200 0.6900 0.7000 90,250 -0.02(-2.78%)
Oct 04, 2006 0.7100 0.7200 0.6900 0.7200 84,425 +0.00(+0.00%)
Oct 03, 2006 0.7300 0.7700 0.7200 0.7200 188,400 -0.01(-1.37%)
Oct 02, 2006 0.7200 0.7600 0.7200 0.7300 46,872 +0.00(+0.00%)
Sep 29, 2006 0.7500 0.7500 0.7200 0.7300 87,000 -0.02(-2.67%)
Sep 28, 2006 0.7900 0.8000 0.7400 0.7500 183,880 -0.03(-3.85%)
Sep 27, 2006 0.8200 0.8200 0.7800 0.7800 106,700 -0.01(-1.27%)
Sep 26, 2006 0.7600 0.7900 0.7600 0.7900 21,500 +0.03(+3.95%)
Sep 25, 2006 0.8000 0.8000 0.7600 0.7600 69,000 -0.04(-5.00%)
Sep 22, 2006 0.8000 0.8000 0.8000 0.8000 30,875 +0.00(+0.00%)
Sep 21, 2006 0.8000 0.8000 0.7700 0.8000 98,400 -0.02(-2.44%)
Sep 20, 2006 0.8000 0.8500 0.8000 0.8200 133,300 +0.02(+2.50%)
Sep 19, 2006 0.8000 0.8700 0.8000 0.8000 224,545 +0.00(+0.00%)
Sep 18, 2006 0.7800 0.8400 0.7800 0.8000 123,650 -0.01(-1.23%)
Sep 15, 2006 0.7900 0.8100 0.7700 0.8100 58,350 +0.01(+1.25%)
Sep 14, 2006 0.8400 0.8400 0.7900 0.8000 45,700 -0.01(-1.23%)
Sep 13, 2006 0.8400 0.8400 0.8000 0.8100 42,800 -0.03(-3.57%)
Sep 12, 2006 0.8500 0.8600 0.8300 0.8400 65,850 +0.00(+0.00%)
Sep 11, 2006 0.8600 0.8600 0.8400 0.8400 92,300 -0.02(-2.33%)
Sep 08, 2006 0.8900 0.8900 0.8600 0.8600 54,000 -0.03(-3.37%)
Sep 06, 2006 0.9000 0.9000 0.8700 0.8900 95,650 -0.01(-1.11%)
Sep 05, 2006 0.9100 0.9300 0.8900 0.9000 129,200 -0.01(-1.10%)
Sep 01, 2006 0.9100 0.9100 0.9000 0.9100 32,300 +0.00(+0.00%)
Aug 31, 2006 0.9100 0.9100 0.8700 0.9100 66,100 +0.00(+0.00%)
Aug 30, 2006 0.9000 0.9100 0.9000 0.9100 1,279 +0.01(+1.11%)
Aug 29, 2006 0.8700 0.9000 0.8700 0.9000 45,525 +0.03(+3.45%)
Aug 28, 2006 0.8700 0.8900 0.8700 0.8700 42,500 +0.00(+0.00%)
Aug 25, 2006 0.8600 0.9000 0.8600 0.8700 30,436 +0.00(+0.00%)
Aug 24, 2006 0.8800 0.8800 0.8500 0.8700 55,000 -0.01(-1.14%)
Aug 23, 2006 0.8800 0.8800 0.8500 0.8800 40,700 +0.01(+1.15%)
Aug 22, 2006 0.8800 0.8800 0.8700 0.8700 59,800 -0.02(-2.25%)
Aug 21, 2006 0.9000 0.9000 0.8800 0.8900 54,054 -0.01(-1.11%)
Aug 18, 2006 0.9000 0.9000 0.8900 0.9000 45,700 +0.00(+0.00%)
Aug 17, 2006 0.9100 0.9100 0.9000 0.9000 125,900 +0.00(+0.00%)
Aug 16, 2006 0.9000 0.9200 0.9000 0.9000 131,100 +0.00(+0.00%)
Aug 15, 2006 0.8800 0.9000 0.8800 0.9000 44,440 +0.00(+0.00%)
Aug 14, 2006 0.9100 0.9100 0.8900 0.9000 177,600 +0.00(+0.00%)
Aug 11, 2006 0.9100 0.9100 0.8900 0.9000 124,000 +0.01(+1.12%)
Aug 10, 2006 0.9100 0.9100 0.8900 0.8900 67,300 -0.01(-1.11%)
Aug 09, 2006 0.9000 0.9100 0.8900 0.9000 84,460 +0.00(+0.00%)
Aug 08, 2006 0.9200 0.9200 0.9000 0.9000 212,750 +0.00(+0.00%)
Aug 07, 2006 0.9200 0.9300 0.9000 0.9000 502,520 +0.00(+0.00%)
Aug 04, 2006 0.9200 0.9300 0.9000 0.9000 502,520 +0.00(+0.00%)
Aug 03, 2006 0.9100 0.9100 0.8900 0.9000 396,803 -0.01(-1.10%)
Aug 02, 2006 0.9200 0.9200 0.9000 0.9100 781,635 -0.01(-1.09%)
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.