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 (%)
Feb 29, 2008 0.7600 0.7700 0.7500 0.7700 45,400 +0.00(+0.00%)
Feb 28, 2008 0.7600 0.7700 0.7200 0.7700 130,100 +0.01(+1.32%)
Feb 27, 2008 0.7600 0.7600 0.7300 0.7600 51,698 +0.03(+4.11%)
Feb 26, 2008 0.7700 0.7700 0.7300 0.7300 220,772 -0.04(-5.19%)
Feb 25, 2008 0.7700 0.7900 0.7600 0.7700 21,750 +0.01(+1.32%)
Feb 22, 2008 0.7900 0.7900 0.7600 0.7600 44,200 -0.01(-1.30%)
Feb 21, 2008 0.7700 0.8000 0.7700 0.7700 69,500 -0.02(-2.53%)
Feb 20, 2008 0.7700 0.7900 0.7700 0.7900 15,500 +0.03(+3.95%)
Feb 19, 2008 0.7600 0.8100 0.7600 0.7600 123,387 -0.01(-1.30%)
Feb 18, 2008 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Feb 15, 2008 0.7800 0.7800 0.7700 0.7700 12,763 -0.02(-2.53%)
Feb 14, 2008 0.7700 0.8000 0.7700 0.7900 138,500 +0.01(+1.28%)
Feb 13, 2008 0.7800 0.7900 0.7500 0.7800 53,800 +0.01(+1.30%)
Feb 12, 2008 0.8000 0.8000 0.7300 0.7700 279,665 -0.03(-3.75%)
Feb 11, 2008 0.8200 0.8200 0.8000 0.8000 31,700 -0.01(-1.23%)
Feb 08, 2008 0.8000 0.8100 0.7900 0.8100 25,047 +0.02(+2.53%)
Feb 07, 2008 0.7800 0.8000 0.7800 0.7900 9,018 -0.02(-2.47%)
Feb 06, 2008 0.8200 0.8200 0.7900 0.8100 68,930 -0.01(-1.22%)
Feb 05, 2008 0.8200 0.8200 0.8000 0.8200 72,200 +0.00(+0.00%)
Feb 04, 2008 0.8200 0.8200 0.7900 0.8200 87,200 +0.00(+0.00%)
Feb 01, 2008 0.8000 0.8300 0.7900 0.8200 73,300 +0.04(+5.13%)
Jan 31, 2008 0.8200 0.8200 0.7800 0.7800 18,800 +0.00(+0.00%)
Jan 30, 2008 0.8000 0.8000 0.7700 0.7800 15,880 +0.00(+0.00%)
Jan 29, 2008 0.7800 0.8000 0.7800 0.7800 29,000 +0.02(+2.63%)
Jan 28, 2008 0.8100 0.8100 0.7600 0.7600 113,800 -0.04(-5.00%)
Jan 25, 2008 0.8000 0.8400 0.8000 0.8000 227,300 +0.01(+1.27%)
Jan 24, 2008 0.7500 0.7900 0.7500 0.7900 131,229 +0.06(+8.22%)
Jan 23, 2008 0.7600 0.7600 0.7100 0.7300 67,800 -0.04(-5.19%)
Jan 22, 2008 0.7000 0.7700 0.7000 0.7700 352,800 +0.06(+8.45%)
Jan 21, 2008 0.7600 0.7600 0.7000 0.7100 103,500 -0.07(-8.97%)
Jan 18, 2008 0.7500 0.7800 0.7500 0.7800 76,800 +0.03(+4.00%)
Jan 17, 2008 0.7700 0.7700 0.7500 0.7500 46,000 -0.02(-2.60%)
Jan 16, 2008 0.8000 0.8000 0.7600 0.7700 72,800 -0.02(-2.53%)
Jan 15, 2008 0.8200 0.8300 0.7900 0.7900 135,800 -0.01(-1.25%)
Jan 14, 2008 0.8000 0.8100 0.7900 0.8000 85,700 +0.02(+2.56%)
Jan 11, 2008 0.7800 0.7900 0.7500 0.7800 94,300 +0.00(+0.00%)
Jan 10, 2008 0.7400 0.7800 0.7400 0.7800 70,459 +0.04(+5.41%)
Jan 09, 2008 0.7500 0.7500 0.7400 0.7400 277,950 -0.02(-2.63%)
Jan 08, 2008 0.7300 0.8000 0.7300 0.7600 143,250 +0.03(+4.11%)
Jan 07, 2008 0.7500 0.7500 0.7200 0.7300 44,600 +0.00(+0.00%)
Jan 04, 2008 0.7400 0.7400 0.7300 0.7300 5,950 -0.02(-2.67%)
Jan 03, 2008 0.7600 0.7600 0.7400 0.7500 89,848 +0.00(+0.00%)
Jan 02, 2008 0.7600 0.7700 0.7500 0.7500 126,700 +0.01(+1.35%)
Jan 01, 2008 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 31, 2007 0.7400 0.7500 0.7400 0.7400 16,100 -0.01(-1.33%)
Dec 28, 2007 0.7700 0.7700 0.7400 0.7500 31,900 -0.02(-2.60%)
Dec 27, 2007 0.7100 0.7800 0.7100 0.7700 178,000 +0.08(+11.59%)
Dec 26, 2007 0.6900 0.7000 0.6900 0.6900 79,125 +0.00(+0.00%)
Dec 24, 2007 0.6900 0.7000 0.6900 0.6900 79,125 +0.00(+0.00%)
Dec 21, 2007 0.7000 0.7000 0.6700 0.6900 150,231 +0.02(+2.99%)
Dec 20, 2007 0.6900 0.6900 0.6700 0.6700 130,998 -0.04(-5.63%)
Dec 19, 2007 0.7000 0.7200 0.6900 0.7100 63,000 -0.01(-1.39%)
Dec 18, 2007 0.7600 0.7600 0.7100 0.7200 262,775 -0.06(-7.69%)
Dec 17, 2007 0.7900 0.8000 0.7700 0.7800 46,587 -0.02(-2.50%)
Dec 14, 2007 0.8200 0.8200 0.8000 0.8000 51,500 -0.02(-2.44%)
Dec 13, 2007 0.8300 0.8300 0.8200 0.8200 308,400 +0.00(+0.00%)
Dec 12, 2007 0.8800 0.8800 0.8200 0.8200 82,900 -0.05(-5.75%)
Dec 11, 2007 0.8800 0.8800 0.8500 0.8700 53,783 +0.00(+0.00%)
Dec 10, 2007 0.8300 0.8700 0.8300 0.8700 18,035 +0.05(+6.10%)
Dec 07, 2007 0.8400 0.8800 0.8200 0.8200 82,800 -0.04(-4.65%)
Dec 06, 2007 0.8100 0.8600 0.8100 0.8600 23,584 +0.03(+3.61%)
Dec 05, 2007 0.8800 0.8800 0.8300 0.8300 57,251 -0.03(-3.49%)
Dec 04, 2007 0.8400 0.8600 0.8400 0.8600 36,446 +0.02(+2.38%)
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.