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 (%)
Jan 31, 2007 0.5600 0.5900 0.5600 0.5900 95,367 +0.02(+3.51%)
Jan 30, 2007 0.5900 0.5900 0.5200 0.5700 324,999 -0.03(-5.00%)
Jan 29, 2007 0.6000 0.6000 0.5900 0.6000 99,250 +0.01(+1.69%)
Jan 26, 2007 0.6000 0.6000 0.5900 0.5900 130,900 -0.01(-1.67%)
Jan 25, 2007 0.5900 0.6000 0.5900 0.6000 548,560 +0.01(+1.69%)
Jan 24, 2007 0.6500 0.6500 0.5900 0.5900 369,355 -0.05(-7.81%)
Jan 23, 2007 0.6300 0.6600 0.6300 0.6400 62,500 +0.00(+0.00%)
Jan 22, 2007 0.6600 0.6600 0.6300 0.6400 71,450 -0.02(-3.03%)
Jan 19, 2007 0.6700 0.6700 0.6500 0.6600 1,036,743 -0.02(-2.94%)
Jan 18, 2007 0.6800 0.6800 0.6800 0.6800 2,150 +0.01(+1.49%)
Jan 17, 2007 0.6700 0.6800 0.6600 0.6700 75,300 +0.01(+1.52%)
Jan 16, 2007 0.6900 0.6900 0.6600 0.6600 25,800 -0.03(-4.35%)
Jan 12, 2007 0.6700 0.7000 0.6700 0.6900 48,141 -0.01(-1.43%)
Jan 11, 2007 0.6400 0.7000 0.6400 0.7000 101,400 +0.06(+9.37%)
Jan 10, 2007 0.6500 0.6500 0.6200 0.6400 71,100 -0.03(-4.48%)
Jan 09, 2007 0.7100 0.7100 0.6500 0.6700 94,000 -0.08(-10.67%)
Jan 08, 2007 0.7400 0.7500 0.7300 0.7500 214,000 -0.02(-2.60%)
Jan 05, 2007 0.7500 0.7700 0.7500 0.7700 47,000 -0.01(-1.28%)
Jan 04, 2007 0.8000 0.8000 0.7800 0.7800 312,500 -0.01(-1.27%)
Jan 03, 2007 0.7900 0.8000 0.7900 0.7900 118,070 -0.01(-1.25%)
Dec 29, 2006 0.8100 0.8100 0.8000 0.8000 156,327 +0.00(+0.00%)
Dec 28, 2006 0.8200 0.8200 0.8000 0.8000 101,200 +0.00(+0.00%)
Dec 27, 2006 0.8100 0.8100 0.8000 0.8000 15,000 +0.00(+0.00%)
Dec 26, 2006 0.7900 0.8100 0.7800 0.8000 266,600 +0.00(+0.00%)
Dec 22, 2006 0.7900 0.8100 0.7800 0.8000 266,600 +0.01(+1.27%)
Dec 21, 2006 0.8000 0.8000 0.7600 0.7900 123,500 -0.01(-1.25%)
Dec 20, 2006 0.8000 0.8100 0.7900 0.8000 334,400 +0.01(+1.27%)
Dec 19, 2006 0.8000 0.8200 0.7900 0.7900 541,600 +0.00(+0.00%)
Dec 18, 2006 0.7800 0.8400 0.7800 0.7900 717,600 +0.04(+5.33%)
Dec 15, 2006 0.6300 0.7800 0.6300 0.7500 492,260 +0.14(+22.95%)
Dec 14, 2006 0.6300 0.6300 0.6000 0.6100 62,900 -0.02(-3.17%)
Dec 13, 2006 0.6000 0.6300 0.6000 0.6300 146,000 +0.04(+6.78%)
Dec 12, 2006 0.5700 0.6000 0.5700 0.5900 1,113,382 +0.01(+1.72%)
Dec 11, 2006 0.5800 0.5900 0.5800 0.5800 113,000 -0.01(-1.69%)
Dec 08, 2006 0.6000 0.6100 0.5800 0.5900 66,550 +0.00(+0.00%)
Dec 07, 2006 0.5900 0.5900 0.5800 0.5900 40,339 -0.01(-1.67%)
Dec 06, 2006 0.6000 0.6100 0.5800 0.6000 109,100 +0.02(+3.45%)
Dec 05, 2006 0.6000 0.6000 0.5800 0.5800 243,710 -0.02(-3.33%)
Dec 04, 2006 0.6400 0.6400 0.6000 0.6000 220,450 -0.04(-6.25%)
Dec 01, 2006 0.6300 0.6400 0.6100 0.6400 104,000 +0.00(+0.00%)
Nov 30, 2006 0.6400 0.6700 0.6300 0.6400 138,800 +0.01(+1.59%)
Nov 29, 2006 0.6100 0.6400 0.6100 0.6300 59,500 +0.03(+5.00%)
Nov 28, 2006 0.6300 0.6300 0.6000 0.6000 81,425 -0.02(-3.23%)
Nov 27, 2006 0.6100 0.6400 0.6100 0.6200 73,100 +0.01(+1.64%)
Nov 24, 2006 0.6100 0.6400 0.6100 0.6100 67,700 -0.01(-1.61%)
Nov 22, 2006 0.6300 0.6300 0.6200 0.6200 12,500 -0.02(-3.13%)
Nov 21, 2006 0.6000 0.6400 0.6000 0.6400 67,600 +0.01(+1.59%)
Nov 20, 2006 0.6500 0.6600 0.6200 0.6300 23,000 +0.01(+1.61%)
Nov 17, 2006 0.6300 0.6300 0.6100 0.6200 56,400 +0.01(+1.64%)
Nov 16, 2006 0.6100 0.6300 0.6100 0.6100 20,279 -0.04(-6.15%)
Nov 15, 2006 0.5800 0.6500 0.5800 0.6500 59,200 +0.04(+6.56%)
Nov 14, 2006 0.6200 0.6300 0.5800 0.6100 286,900 -0.02(-3.17%)
Nov 13, 2006 0.6700 0.6700 0.6200 0.6300 138,150 -0.03(-4.55%)
Nov 10, 2006 0.6800 0.6900 0.6600 0.6600 29,000 +0.00(+0.00%)
Nov 09, 2006 0.6800 0.6800 0.6600 0.6600 65,000 +0.00(+0.00%)
Nov 08, 2006 0.6600 0.6600 0.6500 0.6600 59,468 +0.00(+0.00%)
Nov 07, 2006 0.6800 0.6900 0.6600 0.6600 33,200 -0.03(-4.35%)
Nov 06, 2006 0.6900 0.7000 0.6700 0.6900 243,000 +0.01(+1.47%)
Nov 03, 2006 0.6900 0.6900 0.6400 0.6800 70,410 +0.01(+1.49%)
Nov 02, 2006 0.6900 0.7000 0.6700 0.6700 103,800 -0.01(-1.47%)
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.