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 30, 2011 0.9700 1.100 0.9700 1.080 129,117 +0.10(+10.20%)
Dec 29, 2011 1.000 1.000 0.9600 0.9800 95,452 -0.02(-2.00%)
Dec 28, 2011 1.000 1.010 0.9900 1.000 49,055 -0.03(-2.91%)
Dec 23, 2011 0.9700 1.030 1.030 1.030 134,983 +0.03(+3.00%)
Dec 21, 2011 1.040 1.040 0.9900 1.000 277,247 -0.04(-3.85%)
Dec 20, 2011 1.030 1.050 1.020 1.040 171,530 +0.02(+1.96%)
Dec 19, 2011 1.040 1.040 1.000 1.020 327,754 -0.03(-2.86%)
Dec 16, 2011 1.000 1.060 1.000 1.050 155,623 +0.05(+5.00%)
Dec 15, 2011 1.060 1.080 0.9700 1.000 116,350 -0.05(-4.76%)
Dec 14, 2011 1.020 1.050 0.9600 1.050 250,385 +0.03(+2.94%)
Dec 13, 2011 1.080 1.130 1.020 1.020 258,764 -0.02(-1.92%)
Dec 12, 2011 1.060 1.060 1.010 1.040 131,859 -0.05(-4.59%)
Dec 09, 2011 1.030 1.100 1.010 1.090 270,240 +0.04(+3.81%)
Dec 08, 2011 1.120 1.120 1.050 1.050 186,772 -0.08(-7.08%)
Dec 07, 2011 1.130 1.130 1.070 1.130 439,462 -0.02(-1.74%)
Dec 06, 2011 1.190 1.210 1.100 1.150 305,788 -0.04(-3.36%)
Dec 05, 2011 1.220 1.250 1.160 1.190 148,072 -0.05(-4.03%)
Dec 02, 2011 1.190 1.250 1.190 1.240 90,316 +0.05(+4.20%)
Dec 01, 2011 1.220 1.250 1.190 1.190 77,699 -0.03(-2.46%)
Nov 30, 2011 1.260 1.270 1.180 1.220 78,556 -0.01(-0.81%)
Nov 29, 2011 1.260 1.260 1.180 1.230 62,156 +0.03(+2.50%)
Nov 28, 2011 1.200 1.250 1.190 1.200 224,765 +0.04(+3.45%)
Nov 25, 2011 1.060 1.160 1.050 1.160 288,350 +0.11(+10.48%)
Nov 24, 2011 1.080 1.110 1.050 1.050 155,875 -0.07(-6.25%)
Nov 23, 2011 1.140 1.150 1.050 1.120 372,224 -0.06(-5.08%)
Nov 22, 2011 1.250 1.250 1.180 1.180 165,726 -0.04(-3.28%)
Nov 21, 2011 1.290 1.300 1.220 1.220 256,715 -0.10(-7.58%)
Nov 18, 2011 1.330 1.350 1.310 1.320 53,678 -0.01(-0.75%)
Nov 17, 2011 1.320 1.360 1.300 1.330 191,501 -0.03(-2.21%)
Nov 16, 2011 1.370 1.400 1.340 1.360 313,526 -0.02(-1.45%)
Nov 15, 2011 1.400 1.420 1.340 1.380 356,497 -0.06(-4.17%)
Nov 14, 2011 1.500 1.550 1.400 1.440 390,792 -0.15(-9.43%)
Nov 11, 2011 1.570 1.620 1.510 1.590 223,510 -0.01(-0.63%)
Nov 10, 2011 1.720 1.720 1.550 1.600 225,912 -0.20(-11.11%)
Nov 09, 2011 1.800 1.840 1.700 1.800 81,135 -0.03(-1.64%)
Nov 08, 2011 1.830 1.850 1.810 1.830 23,552 +0.01(+0.55%)
Nov 07, 2011 1.800 1.840 1.800 1.820 40,372 -0.03(-1.62%)
Nov 04, 2011 1.840 1.850 1.750 1.850 79,911 +0.01(+0.54%)
Nov 03, 2011 1.790 1.840 1.790 1.840 35,606 +0.08(+4.55%)
Nov 02, 2011 1.730 1.760 1.720 1.760 19,225 +0.03(+1.73%)
Nov 01, 2011 1.680 1.730 1.550 1.730 114,804 +0.02(+1.17%)
Oct 31, 2011 1.790 1.790 1.710 1.710 30,223 -0.07(-3.93%)
Oct 28, 2011 1.750 1.780 1.740 1.780 60,603 -0.02(-1.11%)
Oct 27, 2011 1.840 1.850 1.750 1.800 168,151 +0.03(+1.69%)
Oct 26, 2011 1.700 1.770 1.700 1.770 227,415 +0.09(+5.36%)
Oct 25, 2011 1.640 1.730 1.640 1.680 134,528 +0.03(+1.82%)
Oct 24, 2011 1.600 1.680 1.590 1.650 116,075 +0.07(+4.43%)
Oct 21, 2011 1.560 1.600 1.550 1.580 86,200 +0.03(+1.94%)
Oct 20, 2011 1.600 1.600 1.500 1.550 58,747 -0.03(-1.90%)
Oct 19, 2011 1.600 1.620 1.570 1.580 70,900 -0.04(-2.47%)
Oct 18, 2011 1.580 1.640 1.570 1.620 93,573 +0.01(+0.62%)
Oct 17, 2011 1.610 1.650 1.600 1.610 54,900 -0.07(-4.17%)
Oct 14, 2011 1.630 1.680 1.610 1.680 99,230 +0.07(+4.35%)
Oct 13, 2011 1.640 1.660 1.550 1.610 84,700 -0.05(-3.01%)
Oct 12, 2011 1.600 1.660 1.530 1.660 377,268 +0.04(+2.47%)
Oct 11, 2011 1.650 1.690 1.580 1.620 203,667 -0.02(-1.22%)
Oct 07, 2011 1.790 1.790 1.620 1.640 171,025 -0.06(-3.53%)
Oct 06, 2011 1.500 1.750 1.490 1.700 226,615 +0.24(+16.44%)
Oct 05, 2011 1.390 1.490 1.390 1.460 396,806 +0.07(+5.04%)
Oct 04, 2011 1.470 1.470 1.360 1.390 523,437 -0.10(-6.71%)
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.