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 (%)
Jul 29, 2016 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Jul 28, 2016 0.2700 0.2700 0.2600 0.2600 67,375 -0.01(-3.70%)
Jul 27, 2016 0.2700 0.2750 0.2550 0.2700 102,000 +0.01(+3.85%)
Jul 26, 2016 0.2600 0.2650 0.2550 0.2600 27,000 +0.01(+4.00%)
Jul 25, 2016 0.2500 0.2600 0.2450 0.2500 194,500 +0.01(+2.04%)
Jul 22, 2016 0.2500 0.2500 0.2450 0.2450 53,399 -0.01(-2.00%)
Jul 21, 2016 0.2450 0.2550 0.2450 0.2500 48,300 +0.00(+0.00%)
Jul 20, 2016 0.2500 0.2550 0.2500 0.2500 83,200 +0.00(+0.00%)
Jul 19, 2016 0.2600 0.2600 0.2500 0.2500 104,000 -0.01(-3.85%)
Jul 18, 2016 0.2700 0.2700 0.2600 0.2600 40,600 +0.00(+0.00%)
Jul 15, 2016 0.2650 0.2700 0.2600 0.2600 34,750 +0.00(+0.00%)
Jul 14, 2016 0.2750 0.2750 0.2600 0.2600 204,460 -0.02(-5.45%)
Jul 13, 2016 0.2600 0.2750 0.2500 0.2750 252,020 +0.02(+7.84%)
Jul 12, 2016 0.2450 0.2550 0.2450 0.2550 315,000 +0.01(+4.08%)
Jul 11, 2016 0.2350 0.2500 0.2350 0.2450 248,900 +0.01(+6.52%)
Jul 08, 2016 0.2300 0.2300 0.2300 45,800 +0.00(+0.00%)
Jul 07, 2016 0.2300 0.2350 0.2250 0.2300 150,500 +0.01(+2.22%)
Jul 05, 2016 0.2250 0.2300 0.2150 0.2250 73,455 +0.00(+0.00%)
Jul 04, 2016 0.2200 0.2350 0.2200 0.2250 232,950 +0.01(+4.65%)
Jun 30, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 29, 2016 0.2050 0.2150 0.2050 0.2150 432,350 +0.01(+4.88%)
Jun 28, 2016 0.1900 0.2050 0.1900 0.2050 35,000 +0.00(+2.50%)
Jun 27, 2016 0.2100 0.2100 0.2000 0.2000 85,400 -0.01(-4.76%)
Jun 24, 2016 0.2200 0.2200 0.2000 0.2100 273,150 +0.01(+5.00%)
Jun 23, 2016 0.2000 0.2000 0.1975 0.2000 148,500 +0.00(+0.00%)
Jun 22, 2016 0.1975 0.2100 0.1975 0.2000 110,500 +0.00(+0.00%)
Jun 21, 2016 0.1750 0.2000 0.1750 0.2000 549,800 +0.02(+8.11%)
Jun 20, 2016 0.1800 0.1850 0.1750 0.1850 38,313 +0.00(+0.00%)
Jun 17, 2016 0.1800 0.1850 0.1750 0.1850 170,240 +0.01(+2.78%)
Jun 16, 2016 0.1900 0.1950 0.1800 0.1800 1,885,149 -0.01(-5.26%)
Jun 15, 2016 0.1800 0.1900 0.1800 0.1900 63,913 +0.02(+8.57%)
Jun 14, 2016 0.1850 0.1900 0.1750 0.1750 250,500 -0.02(-7.89%)
Jun 13, 2016 0.1950 0.2000 0.1850 0.1900 564,600 +0.00(+0.00%)
Jun 10, 2016 0.2050 0.2050 0.1900 0.1900 37,000 +0.00(+0.00%)
Jun 09, 2016 0.1900 0.2050 0.1900 0.1900 74,000 -0.01(-5.00%)
Jun 08, 2016 0.2000 0.2100 0.1900 0.2000 69,900 +0.00(+0.00%)
Jun 07, 2016 0.1800 0.2000 0.1800 0.2000 109,800 +0.02(+8.11%)
Jun 06, 2016 0.2000 0.2000 0.1850 0.1850 23,650 -0.01(-2.63%)
Jun 03, 2016 0.1800 0.2000 0.1800 0.1900 228,000 +0.00(+0.00%)
Jun 02, 2016 0.1700 0.1900 0.1700 0.1900 72,700 +0.02(+15.15%)
Jun 01, 2016 0.1700 0.1700 0.1650 0.1650 89,600 -0.01(-2.94%)
May 31, 2016 0.1700 0.1800 0.1700 0.1700 121,000 -0.01(-5.56%)
May 30, 2016 0.1700 0.1800 0.1700 0.1800 34,500 +0.00(+0.00%)
May 27, 2016 0.1700 0.1800 0.1650 0.1800 49,850 +0.01(+5.88%)
May 26, 2016 0.1700 0.1750 0.1650 0.1700 186,425 +0.01(+3.03%)
May 25, 2016 0.1750 0.1750 0.1650 0.1650 81,600 -0.01(-2.94%)
May 24, 2016 0.1900 0.1900 0.1700 0.1700 256,350 -0.01(-8.11%)
May 20, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
May 19, 2016 0.1700 0.1800 0.1650 0.1800 223,688 +0.01(+5.88%)
May 18, 2016 0.1600 0.1750 0.1600 0.1700 185,915 +0.01(+3.03%)
May 17, 2016 0.1750 0.1750 0.1600 0.1650 175,535 -0.01(-5.71%)
May 16, 2016 0.1600 0.1750 0.1600 0.1750 169,470 +0.01(+9.37%)
May 13, 2016 0.1650 0.1700 0.1550 0.1600 328,800 -0.01(-5.88%)
May 12, 2016 0.1600 0.1850 0.1600 0.1700 484,000 +0.01(+6.25%)
May 11, 2016 0.1600 0.1650 0.1550 0.1600 307,600 +0.01(+3.23%)
May 10, 2016 0.1650 0.1650 0.1550 0.1550 436,750 +0.00(+0.00%)
May 09, 2016 0.1700 0.1700 0.1550 0.1550 547,130 -0.02(-11.43%)
May 06, 2016 0.1800 0.1900 0.1650 0.1750 1,545,053 -0.02(-7.89%)
May 05, 2016 0.2550 0.2550 0.1750 0.1900 2,271,036 -0.08(-29.63%)
May 04, 2016 0.3000 0.3000 0.2700 0.2700 128,690 -0.02(-8.47%)
May 03, 2016 0.2850 0.2950 0.2750 0.2950 88,800 +0.02(+7.27%)
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.