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 28, 2013 1.070 1.100 1.020 1.030 98,345 -0.04(-3.74%)
Feb 27, 2013 1.120 1.120 1.050 1.070 60,098 -0.07(-6.14%)
Feb 26, 2013 1.160 1.170 1.130 1.140 96,458 +0.01(+0.88%)
Feb 25, 2013 1.190 1.210 1.130 1.130 165,250 +0.01(+0.89%)
Feb 22, 2013 0.9400 1.140 0.9400 1.120 146,549 +0.13(+13.13%)
Feb 21, 2013 1.000 1.030 0.9500 0.9900 209,653 -0.04(-3.88%)
Feb 20, 2013 1.110 1.140 1.000 1.030 138,648 -0.10(-8.85%)
Feb 19, 2013 1.150 1.150 1.080 1.130 81,982 -0.01(-0.88%)
Feb 15, 2013 1.140 1.140 1.140 0 -0.06(-5.00%)
Feb 14, 2013 1.210 1.250 1.180 1.200 214,625 -0.01(-0.83%)
Feb 13, 2013 1.200 1.210 1.150 1.210 368,975 +0.04(+3.42%)
Feb 12, 2013 1.090 1.170 1.060 1.170 185,066 +0.10(+9.35%)
Feb 11, 2013 0.9900 1.090 0.9800 1.070 421,083 +0.10(+10.31%)
Feb 08, 2013 0.9500 0.9700 0.9500 0.9700 143,588 +0.02(+2.11%)
Feb 07, 2013 0.9500 0.9700 0.9500 0.9500 106,200 -0.01(-1.04%)
Feb 06, 2013 0.9600 0.9600 0.9500 0.9600 36,800 +0.02(+2.13%)
Feb 04, 2013 0.9600 0.9600 0.9400 0.9400 57,450 -0.01(-1.05%)
Feb 01, 2013 0.9500 0.9600 0.9500 0.9500 19,275 -0.01(-1.04%)
Jan 31, 2013 0.9400 0.9600 0.9400 0.9600 5,600 +0.02(+1.59%)
Jan 30, 2013 0.9600 0.9600 0.9450 0.9450 32,000 -0.02(-1.56%)
Jan 29, 2013 0.9200 0.9600 0.9200 0.9600 60,960 -0.01(-1.03%)
Jan 28, 2013 0.9500 0.9700 0.9400 0.9700 171,250 +0.03(+3.19%)
Jan 25, 2013 0.9500 0.9500 0.9100 0.9400 55,008 -0.01(-1.05%)
Jan 24, 2013 0.9200 0.9500 0.9100 0.9500 57,611 +0.01(+1.06%)
Jan 23, 2013 0.9400 0.9400 0.9200 0.9400 43,990 -0.01(-1.05%)
Jan 22, 2013 0.9500 0.9500 0.9200 0.9500 58,260 +0.01(+1.06%)
Jan 21, 2013 0.9600 0.9800 0.9300 0.9400 58,350 -0.04(-4.08%)
Jan 18, 2013 0.9700 0.9900 0.9600 0.9800 132,930 -0.01(-1.01%)
Jan 17, 2013 0.9500 0.9900 0.9400 0.9900 304,244 +0.09(+10.00%)
Jan 16, 2013 0.9000 0.9300 0.9000 0.9000 52,011 -0.02(-2.17%)
Jan 15, 2013 0.9300 0.9300 0.9200 0.9200 44,050 -0.01(-1.08%)
Jan 14, 2013 0.9200 0.9300 0.9000 0.9300 37,900 +0.00(+0.00%)
Jan 11, 2013 0.9400 0.9500 0.9100 0.9300 53,836 -0.01(-1.06%)
Jan 10, 2013 0.9500 0.9500 0.9000 0.9400 79,500 +0.00(+0.00%)
Jan 09, 2013 0.9300 0.9400 0.9300 0.9400 52,200 +0.02(+2.17%)
Jan 08, 2013 0.9000 0.9200 0.8800 0.9200 108,269 +0.02(+2.22%)
Jan 07, 2013 0.8800 0.9000 0.8800 0.9000 22,495 +0.01(+1.12%)
Jan 04, 2013 0.8800 0.9200 0.8700 0.8900 88,675 +0.01(+1.14%)
Jan 03, 2013 0.9100 0.9200 0.8800 0.8800 49,750 -0.05(-5.38%)
Jan 02, 2013 0.8900 0.9400 0.8700 0.9300 78,300 +0.06(+6.90%)
Dec 31, 2012 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Dec 28, 2012 0.8300 0.8800 0.8200 0.8500 74,000 +0.00(+0.00%)
Dec 27, 2012 0.8000 0.8500 0.8000 0.8500 131,058 +0.05(+6.25%)
Dec 24, 2012 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Dec 21, 2012 0.7400 0.8300 0.7300 0.8100 207,000 +0.07(+9.46%)
Dec 20, 2012 0.7500 0.7500 0.7200 0.7400 60,500 -0.01(-1.33%)
Dec 19, 2012 0.7400 0.7500 0.7400 0.7500 42,409 +0.02(+2.74%)
Dec 18, 2012 0.7700 0.7700 0.7100 0.7300 83,600 -0.04(-5.19%)
Dec 17, 2012 0.7700 0.7900 0.7500 0.7700 41,700 +0.00(+0.00%)
Dec 14, 2012 0.7700 0.7900 0.7700 0.7700 13,500 -0.01(-1.28%)
Dec 13, 2012 0.7900 0.7900 0.7700 0.7800 115,600 -0.02(-2.50%)
Dec 12, 2012 0.8200 0.8200 0.7900 0.8000 10,280 +0.02(+2.56%)
Dec 11, 2012 0.8000 0.8100 0.7800 0.7800 95,450 -0.03(-3.70%)
Dec 10, 2012 0.8200 0.8200 0.8000 0.8100 20,614 -0.02(-2.41%)
Dec 07, 2012 0.8200 0.8300 0.8200 0.8300 7,100 +0.01(+1.22%)
Dec 06, 2012 0.8300 0.8300 0.8100 0.8200 131,500 +0.00(+0.00%)
Dec 05, 2012 0.8100 0.8300 0.8100 0.8200 31,200 +0.01(+1.23%)
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.