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 (%)
Feb 28, 2007 0.6500 0.6800 0.6400 0.6500 81,200 +0.01(+1.56%)
Feb 27, 2007 0.6700 0.6700 0.6400 0.6400 76,300 -0.03(-4.48%)
Feb 26, 2007 0.6600 0.6900 0.6600 0.6700 144,760 +0.00(+0.00%)
Feb 23, 2007 0.6800 0.6800 0.6600 0.6700 58,625 +0.00(+0.00%)
Feb 22, 2007 0.6800 0.6900 0.6700 0.6700 65,300 -0.01(-1.47%)
Feb 21, 2007 0.6600 0.6900 0.6600 0.6800 34,225 +0.00(+0.00%)
Feb 20, 2007 0.7000 0.7000 0.6700 0.6800 108,000 -0.03(-4.23%)
Feb 16, 2007 0.7100 0.7100 0.7000 0.7100 90,450 -0.01(-1.39%)
Feb 15, 2007 0.7000 0.7400 0.7000 0.7200 244,000 +0.02(+2.86%)
Feb 14, 2007 0.7000 0.7000 0.6700 0.7000 90,100 +0.02(+2.94%)
Feb 13, 2007 0.6800 0.6900 0.6600 0.6800 166,825 -0.01(-1.45%)
Feb 12, 2007 0.7400 0.7400 0.6800 0.6900 197,979 -0.01(-1.43%)
Feb 09, 2007 0.6700 0.7100 0.6600 0.7000 352,370 +0.03(+4.48%)
Feb 08, 2007 0.5800 0.6800 0.5800 0.6700 709,170 +0.08(+13.56%)
Feb 07, 2007 0.5900 0.5900 0.5800 0.5900 381,500 +0.00(+0.00%)
Feb 06, 2007 0.5900 0.5900 0.5800 0.5900 311,400 +0.00(+0.00%)
Feb 05, 2007 0.5900 0.5900 0.5800 0.5900 60,000 +0.00(+0.00%)
Feb 02, 2007 0.5900 0.5900 0.5800 0.5900 214,972 +0.00(+0.00%)
Feb 01, 2007 0.5900 0.5900 0.5700 0.5900 155,236 +0.00(+0.00%)
Jan 31, 2007 0.5600 0.5900 0.5600 0.5900 95,367 +0.02(+3.51%)
Jan 30, 2007 0.5900 0.5900 0.5200 0.5700 324,999 -0.03(-5.00%)
Jan 29, 2007 0.6000 0.6000 0.5900 0.6000 99,250 +0.01(+1.69%)
Jan 26, 2007 0.6000 0.6000 0.5900 0.5900 130,900 -0.01(-1.67%)
Jan 25, 2007 0.5900 0.6000 0.5900 0.6000 548,560 +0.01(+1.69%)
Jan 24, 2007 0.6500 0.6500 0.5900 0.5900 369,355 -0.05(-7.81%)
Jan 23, 2007 0.6300 0.6600 0.6300 0.6400 62,500 +0.00(+0.00%)
Jan 22, 2007 0.6600 0.6600 0.6300 0.6400 71,450 -0.02(-3.03%)
Jan 19, 2007 0.6700 0.6700 0.6500 0.6600 1,036,743 -0.02(-2.94%)
Jan 18, 2007 0.6800 0.6800 0.6800 0.6800 2,150 +0.01(+1.49%)
Jan 17, 2007 0.6700 0.6800 0.6600 0.6700 75,300 +0.01(+1.52%)
Jan 16, 2007 0.6900 0.6900 0.6600 0.6600 25,800 -0.03(-4.35%)
Jan 12, 2007 0.6700 0.7000 0.6700 0.6900 48,141 -0.01(-1.43%)
Jan 11, 2007 0.6400 0.7000 0.6400 0.7000 101,400 +0.06(+9.37%)
Jan 10, 2007 0.6500 0.6500 0.6200 0.6400 71,100 -0.03(-4.48%)
Jan 09, 2007 0.7100 0.7100 0.6500 0.6700 94,000 -0.08(-10.67%)
Jan 08, 2007 0.7400 0.7500 0.7300 0.7500 214,000 -0.02(-2.60%)
Jan 05, 2007 0.7500 0.7700 0.7500 0.7700 47,000 -0.01(-1.28%)
Jan 04, 2007 0.8000 0.8000 0.7800 0.7800 312,500 -0.01(-1.27%)
Jan 03, 2007 0.7900 0.8000 0.7900 0.7900 118,070 -0.01(-1.25%)
Dec 29, 2006 0.8100 0.8100 0.8000 0.8000 156,327 +0.00(+0.00%)
Dec 28, 2006 0.8200 0.8200 0.8000 0.8000 101,200 +0.00(+0.00%)
Dec 27, 2006 0.8100 0.8100 0.8000 0.8000 15,000 +0.00(+0.00%)
Dec 26, 2006 0.7900 0.8100 0.7800 0.8000 266,600 +0.00(+0.00%)
Dec 22, 2006 0.7900 0.8100 0.7800 0.8000 266,600 +0.01(+1.27%)
Dec 21, 2006 0.8000 0.8000 0.7600 0.7900 123,500 -0.01(-1.25%)
Dec 20, 2006 0.8000 0.8100 0.7900 0.8000 334,400 +0.01(+1.27%)
Dec 19, 2006 0.8000 0.8200 0.7900 0.7900 541,600 +0.00(+0.00%)
Dec 18, 2006 0.7800 0.8400 0.7800 0.7900 717,600 +0.04(+5.33%)
Dec 15, 2006 0.6300 0.7800 0.6300 0.7500 492,260 +0.14(+22.95%)
Dec 14, 2006 0.6300 0.6300 0.6000 0.6100 62,900 -0.02(-3.17%)
Dec 13, 2006 0.6000 0.6300 0.6000 0.6300 146,000 +0.04(+6.78%)
Dec 12, 2006 0.5700 0.6000 0.5700 0.5900 1,113,382 +0.01(+1.72%)
Dec 11, 2006 0.5800 0.5900 0.5800 0.5800 113,000 -0.01(-1.69%)
Dec 08, 2006 0.6000 0.6100 0.5800 0.5900 66,550 +0.00(+0.00%)
Dec 07, 2006 0.5900 0.5900 0.5800 0.5900 40,339 -0.01(-1.67%)
Dec 06, 2006 0.6000 0.6100 0.5800 0.6000 109,100 +0.02(+3.45%)
Dec 05, 2006 0.6000 0.6000 0.5800 0.5800 243,710 -0.02(-3.33%)
Dec 04, 2006 0.6400 0.6400 0.6000 0.6000 220,450 -0.04(-6.25%)
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.