Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orvana Minerals Corp (TSX: ORV )

0.1800 +0.0050 (+2.86%)
Streaming Delayed Price Updated: 9:41 AM 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 (%)
Nov 30, 2017 0.1750 0.1900 0.1750 0.1750 521,400 -0.01(-2.78%)
Nov 29, 2017 0.1800 0.1850 0.1750 0.1800 444,000 -0.01(-2.70%)
Nov 28, 2017 0.1950 0.2000 0.1800 0.1850 777,100 -0.01(-5.13%)
Nov 27, 2017 0.1950 0.1950 0.1900 0.1950 82,000 +0.00(+0.00%)
Nov 24, 2017 0.1900 0.1950 0.1850 0.1950 33,400 +0.00(+0.00%)
Nov 23, 2017 0.1900 0.1950 0.1900 0.1950 43,200 +0.00(+0.00%)
Nov 22, 2017 0.1700 0.1950 0.1700 0.1950 302,300 +0.02(+11.43%)
Nov 21, 2017 0.1750 0.1800 0.1650 0.1750 108,250 -0.01(-2.78%)
Nov 20, 2017 0.1700 0.1850 0.1700 0.1800 341,100 -0.01(-5.26%)
Nov 17, 2017 0.1900 0.1900 0.1850 0.1900 37,500 +0.00(+0.00%)
Nov 16, 2017 0.1850 0.1900 0.1800 0.1900 52,500 +0.01(+2.70%)
Nov 15, 2017 0.1900 0.2000 0.1800 0.1850 302,132 -0.01(-2.63%)
Nov 14, 2017 0.1900 0.2000 0.1900 0.1900 35,000 -0.01(-5.00%)
Nov 13, 2017 0.2000 0.2000 0.1900 0.2000 29,556 +0.00(+0.00%)
Nov 10, 2017 0.1950 0.2000 0.1850 0.2000 134,900 +0.00(+0.00%)
Nov 09, 2017 0.1950 0.2000 0.1900 0.2000 145,417 +0.00(+0.00%)
Nov 08, 2017 0.2050 0.2150 0.2000 0.2000 553,100 +0.00(+0.00%)
Nov 07, 2017 0.2000 0.2025 0.1950 0.2000 80,545 +0.00(+0.00%)
Nov 06, 2017 0.2150 0.2150 0.1900 0.2000 348,450 -0.00(-2.44%)
Nov 03, 2017 0.2150 0.2200 0.2000 0.2050 298,000 -0.02(-6.82%)
Nov 02, 2017 0.2300 0.2300 0.2200 0.2200 81,100 -0.01(-6.38%)
Nov 01, 2017 0.2250 0.2400 0.2250 0.2350 10,000 +0.01(+4.44%)
Oct 31, 2017 0.2250 0.2300 0.2200 0.2250 41,450 -0.01(-6.25%)
Oct 30, 2017 0.2400 0.2400 0.2400 0.2400 11,000 +0.00(+0.00%)
Oct 27, 2017 0.2250 0.2400 0.2200 0.2400 37,700 +0.00(+0.00%)
Oct 26, 2017 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+4.35%)
Oct 25, 2017 0.2350 0.2400 0.2300 0.2300 145,888 -0.00(-2.13%)
Oct 24, 2017 0.2400 0.2500 0.2350 0.2350 36,340 -0.02(-6.00%)
Oct 23, 2017 0.2500 0.2500 0.2450 0.2500 15,400 +0.02(+6.38%)
Oct 20, 2017 0.2500 0.2500 0.2350 0.2350 29,000 -0.02(-6.00%)
Oct 19, 2017 0.2400 0.2500 0.2400 0.2500 9,100 +0.00(+0.00%)
Oct 18, 2017 0.2500 0.2500 0.2350 0.2500 16,000 +0.02(+6.38%)
Oct 17, 2017 0.2400 0.2500 0.2350 0.2350 26,900 -0.02(-6.00%)
Oct 16, 2017 0.2600 0.2600 0.2400 0.2500 55,000 +0.00(+0.00%)
Oct 13, 2017 0.2450 0.2500 0.2400 0.2500 126,025 +0.00(+0.00%)
Oct 12, 2017 0.2400 0.2500 0.2400 0.2500 1,000 +0.01(+4.17%)
Oct 11, 2017 0.2500 0.2500 0.2350 0.2400 215,000 -0.01(-2.04%)
Oct 10, 2017 0.2600 0.2600 0.2450 0.2450 58,500 -0.01(-2.00%)
Oct 06, 2017 0.2600 0.2650 0.2500 0.2500 43,198 -0.01(-1.96%)
Oct 05, 2017 0.2550 0.2600 0.2550 0.2550 38,100 +0.02(+6.25%)
Oct 04, 2017 0.2450 0.2450 0.2400 0.2400 34,500 +0.00(+0.00%)
Oct 03, 2017 0.2450 0.2600 0.2400 0.2400 102,000 -0.01(-2.04%)
Oct 02, 2017 0.2450 0.2550 0.2450 0.2450 30,450 -0.01(-2.00%)
Sep 29, 2017 0.2500 0.2500 0.2500 0.2500 7,500 -0.01(-3.85%)
Sep 28, 2017 0.2500 0.2600 0.2500 0.2600 61,000 +0.01(+1.96%)
Sep 27, 2017 0.2550 0.2550 0.2550 0.2550 17,500 +0.00(+0.00%)
Sep 26, 2017 0.2600 0.2650 0.2500 0.2550 51,000 +0.00(+0.00%)
Sep 25, 2017 0.2700 0.2800 0.2550 0.2550 41,000 -0.03(-8.93%)
Sep 22, 2017 0.2500 0.2800 0.2500 0.2800 160,000 +0.01(+3.70%)
Sep 20, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Sep 19, 2017 0.2500 0.2700 0.2500 0.2500 21,500 -0.01(-3.85%)
Sep 18, 2017 0.2700 0.2700 0.2600 0.2600 14,500 -0.01(-3.70%)
Sep 15, 2017 0.2700 0.2750 0.2700 0.2700 35,465 +0.00(+0.00%)
Sep 13, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Sep 12, 2017 0.2500 0.2500 0.2450 0.2500 79,000 -0.01(-1.96%)
Sep 11, 2017 0.2650 0.2650 0.2450 0.2550 48,306 +0.01(+2.00%)
Sep 08, 2017 0.2650 0.2650 0.2400 0.2500 143,700 -0.02(-5.66%)
Sep 07, 2017 0.2600 0.2650 0.2550 0.2650 80,591 +0.01(+3.92%)
Sep 06, 2017 0.2800 0.2800 0.2400 0.2550 236,344 -0.03(-8.93%)
Sep 05, 2017 0.2750 0.2850 0.2700 0.2800 125,340 +0.01(+1.82%)
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.