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 (%)
Mar 31, 2006 1.080 1.090 1.040 1.060 86,380 -0.02(-1.85%)
Mar 30, 2006 1.050 1.140 1.050 1.080 653,200 +0.06(+5.88%)
Mar 29, 2006 1.030 1.050 1.020 1.020 128,300 -0.01(-0.97%)
Mar 28, 2006 1.050 1.050 1.020 1.030 168,680 +0.01(+0.98%)
Mar 27, 2006 1.050 1.080 1.020 1.020 372,600 +0.01(+0.99%)
Mar 24, 2006 1.010 1.020 1.000 1.010 329,714 -0.02(-1.94%)
Mar 21, 2006 1.050 1.050 1.030 1.030 86,600 -0.05(-4.63%)
Mar 20, 2006 1.030 1.090 1.030 1.080 57,512 +0.05(+4.85%)
Mar 17, 2006 1.030 1.040 1.030 1.030 5,408 +0.01(+0.98%)
Mar 16, 2006 1.040 1.040 1.020 1.020 62,100 -0.01(-0.97%)
Mar 15, 2006 1.010 1.040 1.000 1.030 208,540 +0.02(+1.98%)
Mar 14, 2006 1.010 1.040 1.000 1.010 137,867 +0.00(+0.00%)
Mar 13, 2006 1.020 1.020 0.9900 1.010 242,300 +0.01(+1.00%)
Mar 10, 2006 1.010 1.070 1.000 1.000 215,100 -0.09(-8.26%)
Mar 09, 2006 1.050 1.090 1.020 1.090 50,400 +0.08(+7.92%)
Mar 08, 2006 1.020 1.020 0.9900 1.010 131,000 -0.02(-1.94%)
Mar 07, 2006 1.060 1.060 1.020 1.030 53,450 -0.05(-4.63%)
Mar 06, 2006 1.130 1.140 1.080 1.080 87,500 -0.04(-3.57%)
Mar 03, 2006 1.120 1.120 1.090 1.120 143,797 +0.02(+1.82%)
Mar 02, 2006 1.010 1.100 0.9900 1.100 184,300 +0.10(+10.00%)
Mar 01, 2006 1.000 1.000 0.9800 1.000 624,500 +0.01(+1.01%)
Feb 28, 2006 1.000 1.000 0.9900 0.9900 74,476 +0.00(+0.00%)
Feb 27, 2006 1.020 1.020 0.9900 0.9900 150,585 -0.03(-2.94%)
Feb 24, 2006 1.020 1.040 1.000 1.020 256,525 +0.02(+2.00%)
Feb 23, 2006 1.010 1.020 1.000 1.000 248,000 -0.02(-1.96%)
Feb 22, 2006 1.020 1.030 1.020 1.020 93,640 +0.00(+0.00%)
Feb 21, 2006 1.040 1.050 1.010 1.020 137,750 -0.01(-0.97%)
Feb 17, 2006 1.040 1.060 1.030 1.030 105,300 +0.01(+0.98%)
Feb 15, 2006 1.060 1.060 1.020 1.020 35,300 -0.03(-2.86%)
Feb 14, 2006 1.050 1.080 1.050 1.050 79,350 +0.02(+1.94%)
Feb 13, 2006 1.010 1.040 1.010 1.030 71,200 -0.03(-2.83%)
Feb 10, 2006 1.070 1.090 1.050 1.060 96,800 -0.07(-6.19%)
Feb 09, 2006 1.100 1.160 1.100 1.130 92,500 +0.06(+5.61%)
Feb 08, 2006 1.060 1.100 1.060 1.070 95,325 +0.11(+11.46%)
Feb 07, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Feb 06, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Feb 03, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Feb 02, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Feb 01, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 31, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 30, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 27, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 26, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 25, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 24, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 23, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 20, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 19, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 18, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 17, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 13, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 12, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 11, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 10, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 09, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 06, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 05, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 04, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 03, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Dec 30, 2005 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Dec 29, 2005 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Dec 28, 2005 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Dec 23, 2005 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Dec 22, 2005 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Dec 21, 2005 0.9800 1.000 0.9600 0.9600 62,100 +0.00(+0.00%)
Dec 20, 2005 0.9800 1.000 0.9600 0.9600 62,100 -0.04(-4.00%)
Dec 19, 2005 1.050 1.080 0.9800 1.000 345,800 -0.09(-8.26%)
Dec 16, 2005 1.070 1.090 1.070 1.090 10,300 +0.02(+1.87%)
Dec 15, 2005 1.040 1.100 1.040 1.070 140,580 +0.04(+3.88%)
Dec 14, 2005 1.020 1.050 1.000 1.030 112,077 -0.02(-1.90%)
Dec 13, 2005 1.050 1.100 1.040 1.050 93,200 +0.00(+0.00%)
Dec 12, 2005 1.100 1.100 1.050 1.050 97,345 -0.04(-3.67%)
Dec 09, 2005 1.020 1.090 1.020 1.090 115,179 +0.05(+4.81%)
Dec 08, 2005 1.000 1.040 1.000 1.040 17,673 +0.04(+4.00%)
Dec 07, 2005 0.9900 1.020 0.9900 1.000 91,300 +0.01(+1.01%)
Dec 06, 2005 0.9600 1.000 0.9500 0.9900 903,537 +0.04(+4.21%)
Dec 05, 2005 0.9900 1.000 0.9400 0.9500 311,260 -0.06(-5.94%)
Dec 02, 2005 1.020 1.030 0.9900 1.010 37,065 -0.02(-1.94%)
Dec 01, 2005 1.020 1.050 1.020 1.030 36,593 +0.02(+1.98%)
Nov 30, 2005 0.9900 1.010 0.9900 1.010 27,037 +0.03(+3.06%)
Nov 29, 2005 1.020 1.020 0.9800 0.9800 42,700 -0.02(-2.00%)
Nov 25, 2005 1.040 1.040 0.9800 1.000 141,700 -0.02(-1.96%)
Nov 23, 2005 1.020 1.040 1.010 1.020 34,100 -0.02(-1.92%)
Nov 22, 2005 1.040 1.060 1.020 1.040 141,585 +0.01(+0.97%)
Nov 21, 2005 1.010 1.030 1.010 1.030 120,400 -0.01(-0.96%)
Nov 18, 2005 1.030 1.050 1.020 1.040 67,040 +0.00(+0.00%)
Nov 17, 2005 1.040 1.080 1.030 1.040 224,250 +0.00(+0.00%)
Nov 16, 2005 1.040 1.040 1.000 1.040 19,180 +0.02(+1.96%)
Nov 15, 2005 1.020 1.050 1.010 1.020 31,730 +0.02(+2.00%)
Nov 14, 2005 1.060 1.060 1.000 1.000 64,920 -0.07(-6.54%)
Nov 11, 2005 1.060 1.080 1.060 1.070 8,000 +0.02(+1.90%)
Nov 10, 2005 1.060 1.070 1.050 1.050 25,800 -0.02(-1.87%)
Nov 09, 2005 1.090 1.100 1.070 1.070 19,150 -0.02(-1.83%)
Nov 08, 2005 1.060 1.090 1.060 1.090 35,400 -0.01(-0.91%)
Nov 07, 2005 1.080 1.100 1.080 1.100 10,900 +0.02(+1.85%)
Nov 04, 2005 1.090 1.090 1.080 1.080 18,120 -0.01(-0.92%)
Nov 03, 2005 1.070 1.090 1.070 1.090 20,400 +0.03(+2.83%)
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.