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, 2012 0.8900 0.8900 0.8600 0.8800 88,272 +0.02(+2.33%)
Mar 29, 2012 0.8600 0.8700 0.8400 0.8600 41,165 +0.00(+0.00%)
Mar 28, 2012 0.8800 0.8900 0.8500 0.8600 68,739 -0.01(-1.15%)
Mar 27, 2012 0.8900 0.8900 0.8700 0.8700 128,301 -0.02(-2.25%)
Mar 26, 2012 0.8800 0.8900 0.8800 0.8900 25,520 +0.02(+2.30%)
Mar 23, 2012 0.8600 0.8800 0.8600 0.8700 55,675 +0.00(+0.00%)
Mar 22, 2012 0.8800 0.8800 0.8500 0.8700 142,850 -0.02(-2.25%)
Mar 21, 2012 0.9400 0.9500 0.8900 0.8900 334,950 -0.02(-2.20%)
Mar 20, 2012 0.9100 0.9400 0.9100 0.9100 148,397 +0.00(+0.00%)
Mar 19, 2012 0.8600 0.9400 0.8600 0.9100 305,596 +0.05(+5.81%)
Mar 16, 2012 0.8400 0.8600 0.8400 0.8600 217,966 +0.01(+1.18%)
Mar 15, 2012 0.8400 0.8600 0.8400 0.8500 91,730 -0.01(-1.16%)
Mar 14, 2012 0.8600 0.8600 0.8100 0.8600 365,098 +0.00(+0.00%)
Mar 13, 2012 0.9100 0.9100 0.8600 0.8600 131,638 -0.05(-5.49%)
Mar 12, 2012 0.9200 0.9200 0.8900 0.9100 99,490 -0.02(-2.15%)
Mar 09, 2012 0.9400 0.9400 0.9200 0.9300 129,702 +0.00(+0.00%)
Mar 08, 2012 0.9400 0.9400 0.9200 0.9300 49,363 -0.01(-1.06%)
Mar 07, 2012 0.9400 0.9400 0.9300 0.9400 230,505 +0.00(+0.00%)
Mar 06, 2012 0.9400 0.9400 0.9300 0.9400 160,201 -0.01(-1.05%)
Mar 05, 2012 0.9600 0.9600 0.9500 0.9500 51,451 -0.01(-1.04%)
Mar 02, 2012 0.9600 0.9700 0.9500 0.9600 54,144 -0.01(-1.03%)
Mar 01, 2012 0.9700 0.9700 0.9500 0.9700 208,348 +0.02(+2.11%)
Feb 29, 2012 1.020 1.020 0.9400 0.9500 533,722 -0.07(-6.86%)
Feb 28, 2012 1.070 1.070 1.020 1.020 146,500 -0.03(-2.86%)
Feb 27, 2012 1.040 1.070 1.020 1.050 80,254 +0.00(+0.00%)
Feb 24, 2012 1.090 1.090 1.050 1.050 50,618 -0.02(-1.87%)
Feb 23, 2012 1.090 1.100 1.070 1.070 95,049 -0.01(-0.93%)
Feb 22, 2012 1.080 1.090 1.050 1.080 133,670 +0.01(+0.93%)
Feb 21, 2012 0.9900 1.120 0.9900 1.070 614,000 +0.07(+7.00%)
Feb 17, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 16, 2012 0.9900 1.000 0.9800 1.000 214,860 +0.02(+2.04%)
Feb 15, 2012 0.9900 1.010 0.9700 0.9800 500,675 -0.02(-2.00%)
Feb 14, 2012 1.020 1.050 0.9700 1.000 398,487 -0.03(-2.91%)
Feb 13, 2012 1.050 1.060 1.010 1.030 298,055 -0.01(-0.96%)
Feb 10, 2012 1.120 1.120 1.040 1.040 148,062 -0.08(-7.14%)
Feb 09, 2012 1.130 1.140 1.100 1.120 99,856 -0.03(-2.61%)
Feb 08, 2012 1.170 1.180 1.130 1.150 51,675 -0.02(-1.71%)
Feb 07, 2012 1.160 1.180 1.140 1.170 121,740 +0.03(+2.63%)
Feb 06, 2012 1.230 1.230 1.120 1.140 112,821 -0.08(-6.56%)
Feb 03, 2012 1.310 1.310 1.220 1.220 202,571 -0.04(-3.17%)
Feb 02, 2012 1.150 1.300 1.150 1.260 576,369 +0.11(+9.57%)
Feb 01, 2012 1.130 1.150 1.130 1.150 89,876 +0.02(+1.77%)
Jan 31, 2012 1.120 1.150 1.100 1.130 110,257 -0.01(-0.88%)
Jan 30, 2012 1.120 1.170 1.120 1.140 101,607 +0.01(+0.88%)
Jan 27, 2012 1.120 1.160 1.110 1.130 107,056 +0.01(+0.89%)
Jan 26, 2012 1.040 1.130 1.040 1.120 418,776 +0.09(+8.74%)
Jan 25, 2012 1.050 1.080 1.030 1.030 932,441 -0.02(-1.90%)
Jan 24, 2012 1.080 1.080 1.050 1.050 25,808 -0.03(-2.78%)
Jan 23, 2012 1.040 1.080 1.040 1.080 154,178 +0.03(+2.86%)
Jan 20, 2012 1.060 1.090 1.030 1.050 130,650 -0.02(-1.87%)
Jan 19, 2012 1.050 1.100 1.050 1.070 95,723 +0.00(+0.00%)
Jan 18, 2012 1.050 1.100 1.030 1.070 69,480 +0.00(+0.00%)
Jan 17, 2012 1.070 1.080 1.050 1.070 151,687 +0.01(+0.94%)
Jan 16, 2012 1.060 1.080 1.050 1.060 113,200 -0.01(-0.93%)
Jan 13, 2012 1.070 1.070 1.040 1.070 211,200 +0.00(+0.00%)
Jan 12, 2012 1.090 1.130 1.060 1.070 206,950 -0.01(-0.93%)
Jan 11, 2012 1.130 1.130 1.080 1.080 175,708 -0.06(-5.26%)
Jan 10, 2012 1.140 1.170 1.120 1.140 393,541 +0.02(+1.79%)
Jan 09, 2012 1.080 1.140 1.040 1.120 724,100 +0.07(+6.67%)
Jan 06, 2012 1.100 1.100 1.040 1.050 391,900 -0.05(-4.55%)
Jan 05, 2012 1.090 1.110 1.060 1.100 85,671 +0.01(+0.92%)
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.