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

Orvana Minerals Corp (TSX: ORV )

0.2000 +0.0150 (+8.11%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 26, 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 30, 2007 0.6400 0.6500 0.6300 0.6500 72,100 +0.01(+1.56%)
Mar 29, 2007 0.6500 0.6500 0.6400 0.6400 54,000 -0.01(-1.54%)
Mar 28, 2007 0.6500 0.6500 0.6500 0.6500 4,000 +0.00(+0.00%)
Mar 27, 2007 0.6400 0.6500 0.6400 0.6500 73,200 +0.02(+3.17%)
Mar 26, 2007 0.6500 0.6500 0.6300 0.6300 28,000 -0.02(-3.08%)
Mar 23, 2007 0.6300 0.6600 0.6300 0.6500 85,000 +0.02(+3.17%)
Mar 22, 2007 0.6400 0.6500 0.6200 0.6300 87,900 +0.00(+0.00%)
Mar 21, 2007 0.6200 0.6300 0.6200 0.6300 61,538 +0.01(+1.61%)
Mar 20, 2007 0.6200 0.6300 0.6200 0.6200 22,775 -0.01(-1.59%)
Mar 19, 2007 0.6300 0.6500 0.6300 0.6300 26,324 +0.00(+0.00%)
Mar 16, 2007 0.6200 0.6500 0.6200 0.6300 49,200 +0.03(+5.00%)
Mar 15, 2007 0.6300 0.6300 0.6000 0.6000 19,200 -0.03(-4.76%)
Mar 14, 2007 0.5800 0.6300 0.5800 0.6300 44,400 +0.04(+6.78%)
Mar 13, 2007 0.6100 0.6100 0.5900 0.5900 90,475 -0.03(-4.84%)
Mar 12, 2007 0.6200 0.6200 0.6100 0.6200 44,550 -0.01(-1.59%)
Mar 09, 2007 0.6200 0.6400 0.6200 0.6300 49,800 +0.02(+3.28%)
Mar 08, 2007 0.6400 0.6400 0.6100 0.6100 14,000 -0.04(-6.15%)
Mar 07, 2007 0.6200 0.6500 0.6200 0.6500 23,500 +0.03(+4.84%)
Mar 06, 2007 0.6200 0.6300 0.6100 0.6200 52,400 -0.01(-1.59%)
Mar 05, 2007 0.6200 0.6300 0.6000 0.6300 120,300 +0.01(+1.61%)
Mar 02, 2007 0.6200 0.6200 0.6000 0.6200 244,389 +0.00(+0.00%)
Mar 01, 2007 0.6400 0.6400 0.6200 0.6200 172,700 -0.03(-4.62%)
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%)
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.