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 (%)
Oct 29, 2010 2.670 2.690 2.630 2.670 352,024 +0.00(+0.00%)
Oct 28, 2010 2.580 2.670 2.580 2.670 424,710 +0.08(+3.09%)
Oct 27, 2010 2.600 2.650 2.570 2.590 242,240 -0.02(-0.77%)
Oct 25, 2010 2.630 2.650 2.600 2.610 399,955 +0.05(+1.95%)
Oct 22, 2010 2.480 2.580 2.450 2.560 151,609 +0.07(+2.81%)
Oct 21, 2010 2.640 2.660 2.440 2.490 928,323 -0.01(-0.40%)
Oct 20, 2010 2.280 2.520 2.260 2.500 592,530 +0.25(+11.11%)
Oct 19, 2010 2.430 2.430 2.210 2.250 670,208 -0.24(-9.64%)
Oct 18, 2010 2.530 2.530 2.460 2.490 383,112 -0.07(-2.73%)
Oct 15, 2010 2.600 2.600 2.540 2.560 193,718 -0.03(-1.16%)
Oct 14, 2010 2.600 2.630 2.570 2.590 431,221 -0.02(-0.77%)
Oct 13, 2010 2.640 2.640 2.570 2.610 610,775 +0.05(+1.95%)
Oct 12, 2010 2.590 2.700 2.520 2.560 315,714 -0.03(-1.16%)
Oct 08, 2010 2.560 2.630 2.520 2.590 259,119 +0.02(+0.78%)
Oct 07, 2010 2.630 2.630 2.500 2.570 308,790 -0.03(-1.15%)
Oct 06, 2010 2.570 2.630 2.500 2.600 605,585 +0.07(+2.77%)
Oct 05, 2010 2.580 2.590 2.520 2.530 391,487 +0.06(+2.43%)
Oct 04, 2010 2.590 2.590 2.380 2.470 761,758 -0.13(-5.00%)
Oct 01, 2010 2.750 2.750 2.600 2.600 289,466 -0.10(-3.70%)
Sep 30, 2010 2.770 2.770 2.550 2.700 468,589 -0.03(-1.10%)
Sep 29, 2010 2.750 2.780 2.730 2.730 399,135 +0.02(+0.74%)
Sep 28, 2010 2.720 2.790 2.640 2.710 321,280 +0.01(+0.37%)
Sep 27, 2010 2.670 2.730 2.630 2.700 203,674 +0.07(+2.66%)
Sep 24, 2010 2.630 2.670 2.570 2.630 398,586 +0.00(+0.00%)
Sep 23, 2010 2.710 2.720 2.610 2.630 367,087 -0.08(-2.95%)
Sep 22, 2010 2.740 2.790 2.670 2.710 422,391 +0.03(+1.12%)
Sep 21, 2010 2.650 2.700 2.550 2.680 660,500 +0.08(+3.08%)
Sep 20, 2010 2.520 2.720 2.520 2.600 790,143 +0.20(+8.33%)
Sep 17, 2010 2.320 2.430 2.320 2.400 441,497 +0.15(+6.67%)
Sep 15, 2010 2.290 2.300 2.170 2.250 411,211 -0.01(-0.44%)
Sep 14, 2010 2.030 2.280 2.030 2.260 707,205 +0.26(+13.00%)
Sep 13, 2010 1.950 2.020 1.940 2.000 387,330 +0.08(+4.17%)
Sep 10, 2010 1.900 1.920 1.840 1.920 222,300 +0.00(+0.00%)
Sep 09, 2010 1.940 1.940 1.850 1.920 113,450 -0.03(-1.54%)
Sep 08, 2010 1.950 1.950 1.900 1.950 144,045 +0.00(+0.00%)
Sep 07, 2010 1.950 1.990 1.910 1.950 173,693 +0.00(+0.00%)
Sep 03, 2010 1.910 1.970 1.910 1.950 187,299 +0.01(+0.52%)
Sep 02, 2010 1.940 1.940 1.890 1.940 149,314 +0.00(+0.00%)
Sep 01, 2010 1.890 1.960 1.890 1.940 310,283 +0.05(+2.65%)
Aug 31, 2010 1.800 1.910 1.790 1.890 426,249 +0.10(+5.59%)
Aug 30, 2010 1.720 1.810 1.720 1.790 71,829 +0.01(+0.56%)
Aug 27, 2010 1.760 1.780 1.750 1.780 67,725 +0.03(+1.71%)
Aug 26, 2010 1.750 1.750 1.720 1.750 59,200 +0.02(+1.16%)
Aug 25, 2010 1.690 1.730 1.680 1.730 115,797 +0.04(+2.37%)
Aug 24, 2010 1.670 1.690 1.640 1.690 307,638 +0.01(+0.60%)
Aug 23, 2010 1.720 1.720 1.670 1.680 125,740 -0.04(-2.33%)
Aug 20, 2010 1.740 1.740 1.700 1.720 102,700 -0.02(-1.15%)
Aug 19, 2010 1.680 1.740 1.680 1.740 139,703 +0.01(+0.58%)
Aug 18, 2010 1.690 1.740 1.650 1.730 395,162 +0.04(+2.37%)
Aug 17, 2010 1.630 1.690 1.630 1.690 156,938 +0.06(+3.68%)
Aug 16, 2010 1.650 1.650 1.610 1.630 53,784 -0.02(-1.21%)
Aug 13, 2010 1.600 1.660 1.600 1.650 179,394 +0.05(+3.12%)
Aug 12, 2010 1.540 1.640 1.530 1.600 251,855 +0.05(+3.23%)
Aug 11, 2010 1.560 1.600 1.530 1.550 253,650 +0.03(+1.97%)
Aug 10, 2010 1.540 1.550 1.520 1.520 41,200 -0.03(-1.94%)
Aug 09, 2010 1.540 1.550 1.530 1.550 27,955 +0.01(+0.65%)
Aug 06, 2010 1.500 1.580 1.500 1.540 76,700 +0.05(+3.36%)
Aug 05, 2010 1.570 1.570 1.480 1.490 93,901 -0.07(-4.49%)
Aug 04, 2010 1.530 1.560 1.520 1.560 67,006 +0.07(+4.70%)
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.