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

Orvana Minerals Corp (TSX: ORV )

0.2100 +0.0100 (+5.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Sep 30, 2013 0.4500 0.4500 0.4500 0.4500 3,680 +0.00(+0.00%)
Sep 27, 2013 0.4700 0.4750 0.4500 0.4500 14,800 +0.00(+0.00%)
Sep 26, 2013 0.4600 0.4600 0.4500 0.4500 11,892 -0.04(-8.16%)
Sep 25, 2013 0.4600 0.4900 0.4500 0.4900 18,200 +0.03(+7.69%)
Sep 24, 2013 0.4700 0.4700 0.4400 0.4550 22,112 -0.01(-3.19%)
Sep 23, 2013 0.4900 0.4900 0.4450 0.4700 65,750 -0.01(-2.08%)
Sep 20, 2013 0.4800 0.4800 0.4800 0.4800 8,500 -0.01(-2.04%)
Sep 19, 2013 0.4950 0.4950 0.4500 0.4900 17,700 -0.03(-5.77%)
Sep 18, 2013 0.4600 0.5200 0.4400 0.5200 71,000 +0.08(+16.85%)
Sep 17, 2013 0.4550 0.4600 0.4450 0.4450 35,560 -0.02(-3.26%)
Sep 16, 2013 0.4500 0.4750 0.4600 0.4600 23,001 +0.01(+2.22%)
Sep 13, 2013 0.4700 0.4700 0.4500 0.4500 142,416 -0.02(-5.26%)
Sep 12, 2013 0.4900 0.5200 0.4750 0.4750 60,391 -0.05(-8.65%)
Sep 11, 2013 0.5200 0.5200 0.5100 0.5200 10,864 +0.02(+4.00%)
Sep 10, 2013 0.5000 0.5000 0.5000 0.5000 1,600 +0.00(+0.00%)
Sep 09, 2013 0.4900 0.5000 0.4850 0.5000 37,600 +0.01(+2.04%)
Sep 06, 2013 0.5000 0.5200 0.4900 0.4900 61,800 -0.01(-2.00%)
Sep 05, 2013 0.5000 0.5200 0.5000 0.5000 15,125 -0.01(-1.96%)
Sep 04, 2013 0.5100 0.5100 0.4950 0.5100 44,500 +0.00(+0.00%)
Sep 03, 2013 0.5100 0.5200 0.5100 0.5100 17,200 +0.00(+0.00%)
Aug 30, 2013 0.5100 0.5100 0.5100 0 -0.03(-5.56%)
Aug 29, 2013 0.5000 0.5400 0.5000 0.5400 31,900 +0.02(+3.85%)
Aug 28, 2013 0.5400 0.5500 0.5200 0.5200 16,250 -0.01(-1.89%)
Aug 27, 2013 0.5300 0.5600 0.5100 0.5300 110,814 +0.00(+0.00%)
Aug 26, 2013 0.4900 0.5300 0.4900 0.5300 99,560 +0.05(+10.42%)
Aug 23, 2013 0.4800 0.4900 0.4700 0.4800 122,600 +0.00(+0.00%)
Aug 22, 2013 0.4700 0.4800 0.4700 0.4800 20,636 +0.01(+3.23%)
Aug 21, 2013 0.4800 0.4800 0.4650 0.4650 41,372 -0.00(-1.06%)
Aug 20, 2013 0.4650 0.4850 0.4650 0.4700 34,954 -0.01(-1.05%)
Aug 19, 2013 0.4800 0.4800 0.4700 0.4750 98,200 +0.00(+0.00%)
Aug 16, 2013 0.4900 0.4900 0.4700 0.4750 196,641 -0.01(-2.06%)
Aug 15, 2013 0.4900 0.4900 0.4700 0.4850 173,400 +0.01(+1.04%)
Aug 14, 2013 0.4800 0.4800 0.4650 0.4800 41,550 +0.03(+6.67%)
Aug 13, 2013 0.4800 0.4800 0.4500 0.4500 61,000 -0.03(-7.22%)
Aug 12, 2013 0.4700 0.4950 0.4700 0.4850 87,000 +0.02(+4.30%)
Aug 09, 2013 0.4700 0.4800 0.4600 0.4650 31,500 +0.00(+0.00%)
Aug 08, 2013 0.4900 0.4900 0.4650 0.4650 24,900 -0.03(-6.06%)
Aug 07, 2013 0.4800 0.4950 0.4800 0.4950 22,725 -0.01(-1.00%)
Aug 06, 2013 0.5000 0.5000 0.5000 0.5000 12,385 +0.00(+0.00%)
Aug 02, 2013 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Aug 01, 2013 0.5400 0.5400 0.5200 0.5200 8,000 +0.01(+1.96%)
Jul 31, 2013 0.5500 0.5500 0.4800 0.5100 92,020 -0.02(-3.77%)
Jul 30, 2013 0.5300 0.5400 0.5300 0.5300 49,300 +0.01(+1.92%)
Jul 29, 2013 0.5200 0.5300 0.5100 0.5200 12,636 +0.00(+0.00%)
Jul 26, 2013 0.5200 0.5300 0.5100 0.5200 28,500 +0.00(+0.00%)
Jul 25, 2013 0.5200 0.5300 0.5000 0.5200 57,200 +0.02(+4.00%)
Jul 24, 2013 0.5200 0.5400 0.5000 0.5000 116,550 -0.01(-1.96%)
Jul 23, 2013 0.5200 0.5200 0.4900 0.5100 50,950 +0.03(+6.25%)
Jul 22, 2013 0.4750 0.4950 0.4700 0.4800 92,276 +0.04(+9.09%)
Jul 19, 2013 0.4350 0.4550 0.4350 0.4400 41,000 -0.01(-2.22%)
Jul 18, 2013 0.4450 0.4500 0.4350 0.4500 66,000 +0.02(+3.45%)
Jul 17, 2013 0.4700 0.4750 0.4200 0.4350 73,784 -0.03(-7.45%)
Jul 16, 2013 0.4700 0.4700 0.4700 0.4700 9,800 +0.00(+0.00%)
Jul 15, 2013 0.4750 0.4750 0.4600 0.4700 16,700 +0.01(+2.17%)
Jul 12, 2013 0.4650 0.4650 0.4600 0.4600 17,000 +0.01(+1.10%)
Jul 11, 2013 0.4600 0.4650 0.4550 0.4550 140,400 +0.02(+3.41%)
Jul 10, 2013 0.4400 0.4400 0.4400 0.4400 4,100 +0.01(+2.33%)
Jul 09, 2013 0.4450 0.4300 0.4200 0.4300 54,500 +0.02(+4.88%)
Jul 08, 2013 0.4000 0.4150 0.3900 0.4100 54,800 +0.01(+3.80%)
Jul 05, 2013 0.4200 0.4200 0.3950 0.3950 55,400 -0.03(-7.06%)
Jul 04, 2013 0.4300 0.4300 0.4250 0.4250 7,500 +0.01(+1.19%)
Jul 03, 2013 0.4150 0.4200 0.4000 0.4200 76,800 +0.00(+0.00%)
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.