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

Orvana Minerals Corp (TSX: ORV )

0.2150 -0.0100 (-4.44%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 31, 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 28, 2014 0.3200 0.3200 0.2950 0.2950 49,700 -0.01(-1.67%)
Nov 27, 2014 0.3150 0.3150 0.3000 0.3000 18,100 +0.00(+0.00%)
Nov 26, 2014 0.3100 0.3150 0.3000 0.3000 156,700 -0.01(-1.64%)
Nov 25, 2014 0.3000 0.3200 0.2950 0.3050 123,720 +0.01(+1.67%)
Nov 24, 2014 0.3050 0.3050 0.3000 0.3000 20,310 -0.02(-4.76%)
Nov 21, 2014 0.3050 0.3150 0.3000 0.3150 71,200 +0.02(+5.00%)
Nov 20, 2014 0.2950 0.3000 0.2900 0.3000 67,928 +0.01(+3.45%)
Nov 19, 2014 0.3000 0.3000 0.2900 0.2900 40,000 -0.03(-7.94%)
Nov 18, 2014 0.3000 0.3150 0.2850 0.3150 454,692 +0.02(+6.78%)
Nov 17, 2014 0.3000 0.3000 0.2950 0.2950 47,000 +0.00(+0.00%)
Nov 14, 2014 0.2800 0.2950 0.2800 0.2950 215,888 +0.01(+1.72%)
Nov 13, 2014 0.2800 0.2900 0.2800 0.2900 28,900 +0.01(+3.57%)
Nov 12, 2014 0.2800 0.2850 0.2800 0.2800 6,200 +0.00(+0.00%)
Nov 11, 2014 0.2800 0.2950 0.2700 0.2800 102,451 +0.01(+1.82%)
Nov 10, 2014 0.2800 0.2950 0.2750 0.2750 274,468 -0.01(-5.17%)
Nov 07, 2014 0.2850 0.2900 0.2850 0.2900 84,000 +0.01(+5.45%)
Nov 06, 2014 0.2750 0.2850 0.2700 0.2750 90,700 -0.01(-1.79%)
Nov 05, 2014 0.2800 0.2850 0.2800 0.2800 173,643 -0.01(-3.45%)
Nov 04, 2014 0.3000 0.3000 0.2900 0.2900 37,703 -0.02(-6.45%)
Nov 03, 2014 0.3200 0.3200 0.3050 0.3100 85,010 +0.01(+1.64%)
Oct 31, 2014 0.3000 0.3300 0.3000 0.3050 179,237 -0.01(-1.61%)
Oct 30, 2014 0.3150 0.3150 0.3100 0.3100 40,300 -0.02(-4.62%)
Oct 29, 2014 0.3350 0.3450 0.3250 0.3250 48,935 +0.00(+0.00%)
Oct 28, 2014 0.3200 0.3300 0.3200 0.3250 18,400 +0.00(+0.00%)
Oct 27, 2014 0.3300 0.3300 0.3200 0.3250 112,600 +0.03(+8.33%)
Oct 24, 2014 0.3000 0.3200 0.3000 0.3000 15,260 -0.01(-1.64%)
Oct 23, 2014 0.3000 0.3200 0.3000 0.3050 9,600 +0.01(+1.67%)
Oct 22, 2014 0.2950 0.3200 0.2950 0.3000 88,750 -0.01(-1.64%)
Oct 21, 2014 0.3000 0.3100 0.2900 0.3050 70,980 +0.02(+5.17%)
Oct 20, 2014 0.2800 0.2900 0.2800 0.2900 32,800 +0.01(+3.57%)
Oct 17, 2014 0.2800 0.2800 0.2750 0.2800 30,300 +0.00(+0.00%)
Oct 16, 2014 0.3100 0.3100 0.2850 0.2800 172,800 +0.00(+0.00%)
Oct 15, 2014 0.3100 0.3100 0.2800 0.2800 56,000 -0.03(-9.68%)
Oct 14, 2014 0.3300 0.3300 0.3100 0.3100 15,300 +0.00(+0.00%)
Oct 10, 2014 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Oct 09, 2014 0.3300 0.3300 0.3300 0.3300 27,000 +0.01(+1.54%)
Oct 08, 2014 0.3300 0.3300 0.3250 0.3250 2,000 +0.01(+1.56%)
Oct 07, 2014 0.3300 0.3500 0.3200 0.3200 44,180 +0.01(+3.23%)
Oct 06, 2014 0.3100 0.3100 0.3100 0.3100 6,200 +0.01(+1.64%)
Oct 03, 2014 0.3100 0.3100 0.3050 0.3050 28,300 -0.01(-1.61%)
Oct 02, 2014 0.3250 0.3250 0.3100 0.3100 66,873 -0.02(-6.06%)
Oct 01, 2014 0.3250 0.3400 0.3250 0.3300 108,300 +0.01(+3.13%)
Sep 30, 2014 0.3300 0.3300 0.3100 0.3200 226,200 -0.01(-1.54%)
Sep 29, 2014 0.3500 0.3550 0.3150 0.3250 330,210 -0.08(-18.75%)
Sep 26, 2014 0.3400 0.4000 0.3400 0.4000 87,700 +0.06(+15.94%)
Sep 25, 2014 0.3450 0.3450 0.3450 0.3450 12,500 +0.00(+0.00%)
Sep 24, 2014 0.3450 0.3450 0.3450 0.3450 14,500 +0.00(+0.00%)
Sep 23, 2014 0.3500 0.3500 0.3450 0.3450 128,300 -0.01(-1.43%)
Sep 22, 2014 0.3600 0.3600 0.3500 0.3500 120,300 -0.01(-1.41%)
Sep 19, 2014 0.3550 0.3550 0.3550 0.3550 13,500 -0.01(-1.39%)
Sep 18, 2014 0.3750 0.3800 0.3600 0.3600 35,466 -0.02(-4.00%)
Sep 17, 2014 0.3700 0.3750 0.3650 0.3750 83,200 +0.01(+1.35%)
Sep 16, 2014 0.3750 0.3750 0.3650 0.3700 84,881 +0.00(+0.00%)
Sep 15, 2014 0.3800 0.3850 0.3700 0.3700 94,420 -0.02(-3.90%)
Sep 12, 2014 0.3900 0.3900 0.3800 0.3850 53,550 -0.01(-1.28%)
Sep 11, 2014 0.3900 0.3900 0.3800 0.3900 50,400 -0.01(-2.50%)
Sep 10, 2014 0.3950 0.4000 0.3900 0.4000 27,882 +0.00(+0.00%)
Sep 09, 2014 0.4000 0.4000 0.4000 0.4000 14,900 -0.01(-1.23%)
Sep 08, 2014 0.4100 0.4100 0.4050 0.4050 61,500 -0.00(-1.22%)
Sep 05, 2014 0.4200 0.4250 0.4100 10,880 -0.02(-3.53%)
Sep 04, 2014 0.4050 0.4250 0.4050 0.4250 109,000 +0.02(+4.94%)
Sep 03, 2014 0.4100 0.4150 0.4050 0.4050 96,600 -0.01(-2.41%)
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.