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 (%)
Jul 31, 2009 0.7100 0.7600 0.7000 0.7600 445,810 +0.06(+8.57%)
Jul 30, 2009 0.7000 0.7200 0.6800 0.7000 36,100 +0.00(+0.00%)
Jul 29, 2009 0.6900 0.7000 0.6800 0.7000 84,430 +0.01(+1.45%)
Jul 28, 2009 0.6900 0.7000 0.6800 0.6900 12,000 +0.00(+0.00%)
Jul 27, 2009 0.6900 0.7000 0.6900 0.6900 23,300 +0.01(+1.47%)
Jul 24, 2009 0.6900 0.6900 0.6800 0.6800 18,600 -0.01(-1.45%)
Jul 23, 2009 0.6800 0.6900 0.6800 0.6900 32,000 +0.00(+0.00%)
Jul 22, 2009 0.7000 0.7000 0.6900 0.6900 109,000 -0.01(-1.43%)
Jul 21, 2009 0.6900 0.7000 0.6700 0.7000 99,950 +0.00(+0.00%)
Jul 20, 2009 0.7000 0.7000 0.6800 0.7000 29,220 +0.02(+2.94%)
Jul 17, 2009 0.7100 0.7100 0.6800 0.6800 42,165 -0.04(-5.56%)
Jul 16, 2009 0.7200 0.7200 0.7200 0.7200 31,000 +0.00(+0.00%)
Jul 15, 2009 0.6900 0.7200 0.6900 0.7200 15,000 +0.03(+4.35%)
Jul 14, 2009 0.7100 0.7100 0.6900 0.6900 32,400 -0.03(-4.17%)
Jul 13, 2009 0.7000 0.7200 0.7000 0.7200 35,100 +0.02(+2.86%)
Jul 10, 2009 0.7000 0.7100 0.7000 0.7000 121,526 -0.01(-1.41%)
Jul 09, 2009 0.6800 0.7100 0.6800 0.7100 98,900 +0.03(+4.41%)
Jul 08, 2009 0.6800 0.6800 0.6800 0.6800 47,200 +0.00(+0.00%)
Jul 07, 2009 0.6900 0.6900 0.6800 0.6800 33,600 -0.01(-1.45%)
Jul 06, 2009 0.6900 0.7000 0.6800 0.6900 105,250 +0.01(+1.47%)
Jul 03, 2009 0.6900 0.6900 0.6800 0.6800 11,600 -0.01(-1.45%)
Jul 02, 2009 0.6800 0.6900 0.6800 0.6900 9,000 +0.00(+0.00%)
Jun 30, 2009 0.6700 0.7100 0.6700 0.6900 33,300 +0.01(+1.47%)
Jun 29, 2009 0.6800 0.7400 0.6800 0.6800 13,800 -0.03(-4.23%)
Jun 26, 2009 0.7100 0.7100 0.6800 0.7100 27,500 +0.00(+0.00%)
Jun 25, 2009 0.7100 0.7100 0.6900 0.7100 14,100 +0.01(+1.43%)
Jun 24, 2009 0.6800 0.7100 0.6700 0.7000 36,250 +0.02(+2.94%)
Jun 23, 2009 0.6800 0.7000 0.6700 0.6800 34,000 +0.00(+0.00%)
Jun 22, 2009 0.7000 0.7000 0.6800 0.6800 36,300 -0.02(-2.86%)
Jun 19, 2009 0.7200 0.7200 0.6800 0.7000 93,260 +0.01(+1.45%)
Jun 18, 2009 0.6900 0.6900 0.6900 0.6900 1,405 -0.03(-4.17%)
Jun 17, 2009 0.7100 0.7200 0.6900 0.7200 18,800 +0.01(+1.41%)
Jun 16, 2009 0.6900 0.7100 0.6900 0.7100 18,600 +0.00(+0.00%)
Jun 15, 2009 0.7000 0.7200 0.6800 0.7100 48,700 -0.02(-2.74%)
Jun 12, 2009 0.7300 0.7300 0.7000 0.7300 8,600 -0.02(-2.67%)
Jun 11, 2009 0.6900 0.7500 0.6900 0.7500 27,500 +0.03(+4.17%)
Jun 10, 2009 0.7100 0.7200 0.6900 0.7200 85,800 +0.00(+0.00%)
Jun 09, 2009 0.7200 0.7300 0.7100 0.7200 19,500 -0.02(-2.70%)
Jun 08, 2009 0.7400 0.7400 0.7100 0.7400 22,650 +0.00(+0.00%)
Jun 05, 2009 0.7000 0.7500 0.7000 0.7400 29,779 +0.01(+1.37%)
Jun 04, 2009 0.7100 0.7400 0.7100 0.7300 12,100 +0.00(+0.00%)
Jun 03, 2009 0.7700 0.7700 0.6900 0.7300 56,400 -0.02(-2.67%)
Jun 02, 2009 0.7300 0.7500 0.7300 0.7500 36,667 +0.02(+2.74%)
Jun 01, 2009 0.7000 0.7500 0.7000 0.7300 75,630 -0.01(-1.35%)
May 29, 2009 0.7100 0.7900 0.7100 0.7400 209,600 +0.03(+4.23%)
May 28, 2009 0.7000 0.7100 0.6900 0.7100 37,800 +0.02(+2.90%)
May 27, 2009 0.7000 0.7100 0.6900 0.6900 33,000 -0.03(-4.17%)
May 26, 2009 0.7100 0.7200 0.7000 0.7200 89,650 +0.01(+1.41%)
May 25, 2009 0.7000 0.7200 0.7000 0.7100 48,000 -0.02(-2.74%)
May 22, 2009 0.6900 0.7300 0.6800 0.7300 62,275 +0.04(+5.80%)
May 21, 2009 0.6800 0.6900 0.6700 0.6900 174,500 +0.00(+0.00%)
May 20, 2009 0.7000 0.7000 0.6800 0.6900 90,700 +0.00(+0.00%)
May 19, 2009 0.7000 0.7300 0.6700 0.6900 113,100 +0.00(+0.00%)
May 15, 2009 0.6800 0.6900 0.6700 0.6900 30,500 +0.01(+1.47%)
May 14, 2009 0.6900 0.7000 0.6600 0.6800 51,125 -0.03(-4.23%)
May 13, 2009 0.7000 0.7200 0.6900 0.7100 63,500 -0.02(-2.74%)
May 12, 2009 0.7200 0.7300 0.6900 0.7300 54,800 +0.02(+2.82%)
May 11, 2009 0.7000 0.7300 0.6700 0.7100 120,550 -0.02(-2.74%)
May 08, 2009 0.6900 0.7300 0.6800 0.7300 114,000 +0.03(+4.29%)
May 07, 2009 0.6900 0.7300 0.6800 0.7000 125,600 -0.01(-1.41%)
May 06, 2009 0.7000 0.7300 0.7000 0.7100 24,400 +0.02(+2.90%)
May 05, 2009 0.6800 0.7200 0.6800 0.6900 97,000 +0.01(+1.47%)
May 04, 2009 0.6700 0.7100 0.6800 0.6800 120,800 +0.03(+4.62%)
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.