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

Orvana Minerals Corp (TSX: ORV )

0.1900 +0.0150 (+8.57%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 10, 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 (%)
Dec 31, 2007 0.7400 0.7500 0.7400 0.7400 16,100 -0.01(-1.33%)
Dec 28, 2007 0.7700 0.7700 0.7400 0.7500 31,900 -0.02(-2.60%)
Dec 27, 2007 0.7100 0.7800 0.7100 0.7700 178,000 +0.08(+11.59%)
Dec 26, 2007 0.6900 0.7000 0.6900 0.6900 79,125 +0.00(+0.00%)
Dec 24, 2007 0.6900 0.7000 0.6900 0.6900 79,125 +0.00(+0.00%)
Dec 21, 2007 0.7000 0.7000 0.6700 0.6900 150,231 +0.02(+2.99%)
Dec 20, 2007 0.6900 0.6900 0.6700 0.6700 130,998 -0.04(-5.63%)
Dec 19, 2007 0.7000 0.7200 0.6900 0.7100 63,000 -0.01(-1.39%)
Dec 18, 2007 0.7600 0.7600 0.7100 0.7200 262,775 -0.06(-7.69%)
Dec 17, 2007 0.7900 0.8000 0.7700 0.7800 46,587 -0.02(-2.50%)
Dec 14, 2007 0.8200 0.8200 0.8000 0.8000 51,500 -0.02(-2.44%)
Dec 13, 2007 0.8300 0.8300 0.8200 0.8200 308,400 +0.00(+0.00%)
Dec 12, 2007 0.8800 0.8800 0.8200 0.8200 82,900 -0.05(-5.75%)
Dec 11, 2007 0.8800 0.8800 0.8500 0.8700 53,783 +0.00(+0.00%)
Dec 10, 2007 0.8300 0.8700 0.8300 0.8700 18,035 +0.05(+6.10%)
Dec 07, 2007 0.8400 0.8800 0.8200 0.8200 82,800 -0.04(-4.65%)
Dec 06, 2007 0.8100 0.8600 0.8100 0.8600 23,584 +0.03(+3.61%)
Dec 05, 2007 0.8800 0.8800 0.8300 0.8300 57,251 -0.03(-3.49%)
Dec 04, 2007 0.8400 0.8600 0.8400 0.8600 36,446 +0.02(+2.38%)
Dec 03, 2007 0.8000 0.8500 0.8000 0.8400 38,800 +0.04(+5.00%)
Nov 30, 2007 0.8000 0.8400 0.7800 0.8000 135,180 +0.00(+0.00%)
Nov 29, 2007 0.8400 0.8400 0.7900 0.8000 39,960 +0.00(+0.00%)
Nov 28, 2007 0.8100 0.8200 0.8000 0.8000 39,200 -0.03(-3.61%)
Nov 27, 2007 0.8000 0.8300 0.8000 0.8300 69,100 +0.01(+1.22%)
Nov 26, 2007 0.8200 0.8500 0.8100 0.8200 57,637 +0.01(+1.23%)
Nov 23, 2007 0.7900 0.8200 0.7900 0.8100 50,550 +0.03(+3.85%)
Nov 21, 2007 0.7900 0.8000 0.7700 0.7800 77,900 -0.02(-2.50%)
Nov 20, 2007 0.8000 0.8200 0.7800 0.8000 102,950 +0.01(+1.27%)
Nov 19, 2007 0.8200 0.8200 0.7800 0.7900 143,100 -0.03(-3.66%)
Nov 16, 2007 0.8500 0.8500 0.8000 0.8200 213,880 -0.04(-4.65%)
Nov 15, 2007 0.9100 0.9100 0.8600 0.8600 62,500 -0.05(-5.49%)
Nov 14, 2007 0.9000 0.9200 0.8800 0.9100 31,150 +0.03(+3.41%)
Nov 13, 2007 0.8900 0.9000 0.8800 0.8800 7,412 +0.00(+0.00%)
Nov 12, 2007 0.9300 0.9300 0.8800 0.8800 94,500 -0.05(-5.38%)
Nov 09, 2007 0.9400 0.9700 0.9300 0.9300 99,600 -0.01(-1.06%)
Nov 08, 2007 0.9500 0.9600 0.9400 0.9400 32,200 -0.02(-2.08%)
Nov 07, 2007 0.9900 0.9900 0.9500 0.9600 78,095 -0.01(-1.03%)
Nov 06, 2007 0.9300 0.9900 0.9300 0.9700 95,190 +0.03(+3.19%)
Nov 05, 2007 0.9500 0.9500 0.9100 0.9400 54,275 +0.00(+0.00%)
Nov 02, 2007 0.9800 0.9900 0.9400 0.9400 93,500 -0.01(-1.05%)
Nov 01, 2007 0.9500 0.9700 0.9300 0.9500 56,400 -0.03(-3.06%)
Oct 31, 2007 0.9800 1.010 0.9600 0.9800 31,055 +0.01(+1.03%)
Oct 30, 2007 0.9800 1.020 0.9600 0.9700 99,540 -0.02(-2.02%)
Oct 29, 2007 1.020 1.030 0.9800 0.9900 40,000 -0.04(-3.88%)
Oct 26, 2007 1.020 1.030 1.000 1.030 28,200 +0.03(+3.00%)
Oct 25, 2007 0.9900 1.000 0.9900 1.000 125,350 +0.02(+2.04%)
Oct 24, 2007 0.9600 0.9800 0.9500 0.9800 119,250 +0.01(+1.03%)
Oct 23, 2007 1.000 1.020 0.8800 0.9700 239,038 -0.06(-5.83%)
Oct 19, 2007 1.050 1.050 1.010 1.030 107,610 +0.01(+0.98%)
Oct 18, 2007 1.070 1.070 1.020 1.020 157,325 -0.05(-4.67%)
Oct 17, 2007 1.060 1.080 1.050 1.070 102,430 +0.00(+0.00%)
Oct 16, 2007 1.090 1.090 1.050 1.070 166,400 -0.01(-0.93%)
Oct 15, 2007 1.070 1.080 1.070 1.080 269,934 +0.05(+4.85%)
Oct 12, 2007 1.030 1.030 1.010 1.030 66,380 +0.02(+1.98%)
Oct 11, 2007 1.060 1.080 1.000 1.010 193,550 -0.03(-2.88%)
Oct 10, 2007 1.040 1.060 1.020 1.040 75,980 +0.02(+1.96%)
Oct 09, 2007 1.030 1.040 1.000 1.020 1,120,845 +0.01(+0.99%)
Oct 08, 2007 1.020 1.030 1.010 1.010 84,720 +0.00(+0.00%)
Oct 05, 2007 1.020 1.030 1.010 1.010 84,720 +0.00(+0.00%)
Oct 04, 2007 1.000 1.010 0.9800 1.010 183,150 -0.01(-0.98%)
Oct 03, 2007 1.020 1.050 1.020 1.020 116,600 -0.01(-0.97%)
Oct 02, 2007 1.060 1.070 1.000 1.030 298,768 -0.07(-6.36%)
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.