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 UNCHANGED
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 (%)
Apr 28, 2006 1.380 1.380 1.380 1.380 0 +0.02(+1.47%)
Apr 27, 2006 1.400 1.410 1.360 1.360 174,610 -0.05(-3.55%)
Apr 26, 2006 1.350 1.420 1.350 1.410 344,376 +0.07(+5.22%)
Apr 25, 2006 1.280 1.360 1.260 1.340 388,400 +0.07(+5.51%)
Apr 24, 2006 1.250 1.270 1.180 1.270 366,561 +0.03(+2.42%)
Apr 21, 2006 1.240 1.240 1.210 1.240 91,370 +0.04(+3.33%)
Apr 20, 2006 1.230 1.240 1.150 1.200 579,130 -0.02(-1.64%)
Apr 19, 2006 1.200 1.230 1.180 1.220 402,535 +0.03(+2.52%)
Apr 18, 2006 1.250 1.260 1.180 1.190 951,128 -0.01(-0.83%)
Apr 17, 2006 1.070 1.220 1.040 1.200 1,739,384 +0.14(+13.21%)
Apr 13, 2006 1.040 1.060 1.020 1.060 122,000 +0.01(+0.95%)
Apr 12, 2006 1.050 1.070 1.050 1.050 77,600 +0.02(+1.94%)
Apr 11, 2006 1.070 1.080 1.020 1.030 179,550 -0.03(-2.83%)
Apr 10, 2006 1.100 1.100 1.060 1.060 84,608 -0.01(-0.93%)
Apr 07, 2006 1.060 1.090 1.050 1.070 88,546 +0.02(+1.90%)
Apr 06, 2006 1.070 1.090 1.050 1.050 2,892,269 -0.01(-0.94%)
Apr 05, 2006 1.060 1.060 1.030 1.060 55,000 +0.01(+0.95%)
Apr 04, 2006 1.110 1.110 1.030 1.050 71,725 -0.06(-5.41%)
Apr 03, 2006 1.070 1.120 1.060 1.110 57,000 +0.05(+4.72%)
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%)
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.