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 (%)
Sep 29, 2006 0.7500 0.7500 0.7200 0.7300 87,000 -0.02(-2.67%)
Sep 28, 2006 0.7900 0.8000 0.7400 0.7500 183,880 -0.03(-3.85%)
Sep 27, 2006 0.8200 0.8200 0.7800 0.7800 106,700 -0.01(-1.27%)
Sep 26, 2006 0.7600 0.7900 0.7600 0.7900 21,500 +0.03(+3.95%)
Sep 25, 2006 0.8000 0.8000 0.7600 0.7600 69,000 -0.04(-5.00%)
Sep 22, 2006 0.8000 0.8000 0.8000 0.8000 30,875 +0.00(+0.00%)
Sep 21, 2006 0.8000 0.8000 0.7700 0.8000 98,400 -0.02(-2.44%)
Sep 20, 2006 0.8000 0.8500 0.8000 0.8200 133,300 +0.02(+2.50%)
Sep 19, 2006 0.8000 0.8700 0.8000 0.8000 224,545 +0.00(+0.00%)
Sep 18, 2006 0.7800 0.8400 0.7800 0.8000 123,650 -0.01(-1.23%)
Sep 15, 2006 0.7900 0.8100 0.7700 0.8100 58,350 +0.01(+1.25%)
Sep 14, 2006 0.8400 0.8400 0.7900 0.8000 45,700 -0.01(-1.23%)
Sep 13, 2006 0.8400 0.8400 0.8000 0.8100 42,800 -0.03(-3.57%)
Sep 12, 2006 0.8500 0.8600 0.8300 0.8400 65,850 +0.00(+0.00%)
Sep 11, 2006 0.8600 0.8600 0.8400 0.8400 92,300 -0.02(-2.33%)
Sep 08, 2006 0.8900 0.8900 0.8600 0.8600 54,000 -0.03(-3.37%)
Sep 06, 2006 0.9000 0.9000 0.8700 0.8900 95,650 -0.01(-1.11%)
Sep 05, 2006 0.9100 0.9300 0.8900 0.9000 129,200 -0.01(-1.10%)
Sep 01, 2006 0.9100 0.9100 0.9000 0.9100 32,300 +0.00(+0.00%)
Aug 31, 2006 0.9100 0.9100 0.8700 0.9100 66,100 +0.00(+0.00%)
Aug 30, 2006 0.9000 0.9100 0.9000 0.9100 1,279 +0.01(+1.11%)
Aug 29, 2006 0.8700 0.9000 0.8700 0.9000 45,525 +0.03(+3.45%)
Aug 28, 2006 0.8700 0.8900 0.8700 0.8700 42,500 +0.00(+0.00%)
Aug 25, 2006 0.8600 0.9000 0.8600 0.8700 30,436 +0.00(+0.00%)
Aug 24, 2006 0.8800 0.8800 0.8500 0.8700 55,000 -0.01(-1.14%)
Aug 23, 2006 0.8800 0.8800 0.8500 0.8800 40,700 +0.01(+1.15%)
Aug 22, 2006 0.8800 0.8800 0.8700 0.8700 59,800 -0.02(-2.25%)
Aug 21, 2006 0.9000 0.9000 0.8800 0.8900 54,054 -0.01(-1.11%)
Aug 18, 2006 0.9000 0.9000 0.8900 0.9000 45,700 +0.00(+0.00%)
Aug 17, 2006 0.9100 0.9100 0.9000 0.9000 125,900 +0.00(+0.00%)
Aug 16, 2006 0.9000 0.9200 0.9000 0.9000 131,100 +0.00(+0.00%)
Aug 15, 2006 0.8800 0.9000 0.8800 0.9000 44,440 +0.00(+0.00%)
Aug 14, 2006 0.9100 0.9100 0.8900 0.9000 177,600 +0.00(+0.00%)
Aug 11, 2006 0.9100 0.9100 0.8900 0.9000 124,000 +0.01(+1.12%)
Aug 10, 2006 0.9100 0.9100 0.8900 0.8900 67,300 -0.01(-1.11%)
Aug 09, 2006 0.9000 0.9100 0.8900 0.9000 84,460 +0.00(+0.00%)
Aug 08, 2006 0.9200 0.9200 0.9000 0.9000 212,750 +0.00(+0.00%)
Aug 07, 2006 0.9200 0.9300 0.9000 0.9000 502,520 +0.00(+0.00%)
Aug 04, 2006 0.9200 0.9300 0.9000 0.9000 502,520 +0.00(+0.00%)
Aug 03, 2006 0.9100 0.9100 0.8900 0.9000 396,803 -0.01(-1.10%)
Aug 02, 2006 0.9200 0.9200 0.9000 0.9100 781,635 -0.01(-1.09%)
Aug 01, 2006 0.8500 0.9500 0.8500 0.9200 930,050 +0.08(+9.52%)
Jul 31, 2006 0.8400 0.8400 0.8400 0.8400 2,500 +0.00(+0.00%)
Jul 28, 2006 0.8500 0.8700 0.8400 0.8400 21,000 +0.00(+0.00%)
Jul 27, 2006 0.8700 0.8700 0.8400 0.8400 34,800 -0.02(-2.33%)
Jul 26, 2006 0.8400 0.8600 0.8400 0.8600 3,909 +0.00(+0.00%)
Jul 25, 2006 0.8400 0.8600 0.8300 0.8600 22,300 +0.03(+3.61%)
Jul 24, 2006 0.8300 0.8400 0.8300 0.8300 16,500 +0.00(+0.00%)
Jul 21, 2006 0.8500 0.8500 0.8300 0.8300 8,500 -0.05(-5.68%)
Jul 20, 2006 0.8600 0.8800 0.8600 0.8800 8,000 +0.02(+2.33%)
Jul 19, 2006 0.8600 0.8600 0.8600 0.8600 5,200 +0.00(+0.00%)
Jul 18, 2006 0.8600 0.8600 0.8500 0.8600 26,500 +0.00(+0.00%)
Jul 17, 2006 0.8700 0.8800 0.8600 0.8600 80,200 -0.02(-2.27%)
Jul 14, 2006 0.8700 0.8800 0.8700 0.8800 8,850 -0.01(-1.12%)
Jul 13, 2006 0.8900 0.9000 0.8700 0.8900 46,300 -0.01(-1.11%)
Jul 12, 2006 0.9200 0.9200 0.9000 0.9000 30,500 -0.01(-1.10%)
Jul 11, 2006 0.9400 0.9400 0.9100 0.9100 41,000 +0.01(+1.11%)
Jul 10, 2006 0.9000 0.9100 0.9000 0.9000 35,100 -0.03(-3.23%)
Jul 07, 2006 0.9200 0.9300 0.9200 0.9300 4,000 +0.00(+0.00%)
Jul 06, 2006 0.9500 0.9500 0.9300 0.9300 7,700 -0.01(-1.06%)
Jul 05, 2006 0.9400 0.9500 0.9100 0.9400 26,200 +0.04(+4.44%)
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.