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 UNCHANGED
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 (%)
Jun 30, 2014 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jun 27, 2014 0.5100 0.5400 0.5100 0.5400 11,250 +0.00(+0.00%)
Jun 26, 2014 0.5200 0.5400 0.5100 0.5400 13,500 +0.01(+1.89%)
Jun 25, 2014 0.5300 0.5300 0.5300 0.5300 10,700 +0.00(+0.00%)
Jun 24, 2014 0.5300 0.5400 0.5200 0.5300 34,120 +0.01(+1.92%)
Jun 23, 2014 0.5600 0.5600 0.5200 0.5200 73,400 -0.04(-7.14%)
Jun 20, 2014 0.5600 0.5600 0.5400 0.5600 19,800 -0.01(-1.75%)
Jun 19, 2014 0.5300 0.5700 0.5100 0.5700 76,656 +0.07(+14.00%)
Jun 18, 2014 0.4850 0.5100 0.4850 0.5000 40,350 +0.02(+3.09%)
Jun 17, 2014 0.4850 0.4850 0.4850 0.4850 3,450 -0.02(-3.00%)
Jun 16, 2014 0.5000 0.5200 0.5000 0.5000 15,900 +0.00(+0.00%)
Jun 13, 2014 0.4900 0.5100 0.4900 0.5000 71,350 +0.00(+0.00%)
Jun 12, 2014 0.5000 0.5000 0.4900 0.5000 12,600 +0.02(+3.09%)
Jun 11, 2014 0.4900 0.5000 0.4850 0.4850 39,500 +0.01(+2.11%)
Jun 10, 2014 0.4750 0.4750 0.4750 0.4750 11,300 -0.03(-5.00%)
Jun 06, 2014 0.4950 0.5000 0.4750 0.5000 17,000 +0.01(+2.04%)
Jun 05, 2014 0.4550 0.4900 0.4500 0.4900 72,400 +0.02(+4.26%)
Jun 04, 2014 0.4650 0.4700 0.4500 0.4700 37,000 +0.00(+1.08%)
Jun 03, 2014 0.4650 0.4650 0.4650 0.4650 9,500 -0.01(-3.12%)
Jun 02, 2014 0.4700 0.4800 0.4700 0.4800 13,859 +0.01(+2.13%)
May 30, 2014 0.4700 0.4700 0.4650 0.4700 27,560 +0.00(+1.08%)
May 29, 2014 0.4700 0.4700 0.4600 0.4650 28,300 +0.01(+1.09%)
May 28, 2014 0.4700 0.4750 0.4600 0.4600 48,683 -0.01(-3.16%)
May 27, 2014 0.4850 0.4850 0.4750 0.4750 61,617 -0.01(-2.06%)
May 26, 2014 0.4800 0.4850 0.4650 0.4850 113,550 +0.00(+0.00%)
May 23, 2014 0.4950 0.4950 0.4850 0.4850 18,650 -0.02(-3.00%)
May 22, 2014 0.5200 0.5200 0.5000 0.5000 156,490 -0.02(-3.85%)
May 21, 2014 0.5000 0.5200 0.4700 0.5200 64,190 +0.00(+0.00%)
May 20, 2014 0.5600 0.5600 0.5200 0.5200 120,066 -0.04(-7.14%)
May 16, 2014 0.5600 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
May 15, 2014 0.6000 0.6000 0.5700 0.5800 21,700 -0.01(-1.69%)
May 14, 2014 0.5900 0.6000 0.5900 0.5900 15,972 +0.00(+0.00%)
May 13, 2014 0.5900 0.5900 0.5700 0.5900 47,200 +0.00(+0.00%)
May 12, 2014 0.6000 0.6000 0.5900 0.5900 19,200 -0.01(-1.67%)
May 09, 2014 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
May 08, 2014 0.5900 0.6200 0.5900 0.6000 26,130 +0.00(+0.00%)
May 07, 2014 0.6200 0.6200 0.5900 0.6000 84,700 -0.02(-3.23%)
May 06, 2014 0.6400 0.6400 0.6200 0.6200 40,700 -0.02(-3.13%)
May 05, 2014 0.6700 0.6700 0.6400 0.6400 16,300 -0.02(-3.03%)
May 02, 2014 0.6500 0.6600 0.6400 0.6600 39,400 +0.04(+6.45%)
May 01, 2014 0.6200 0.6300 0.6200 0.6200 22,000 -0.02(-3.13%)
Apr 30, 2014 0.6300 0.6400 0.6300 0.6400 26,600 +0.00(+0.00%)
Apr 29, 2014 0.6300 0.6600 0.6300 0.6400 30,200 -0.01(-1.54%)
Apr 28, 2014 0.6500 0.6800 0.6500 0.6500 20,825 +0.01(+1.56%)
Apr 25, 2014 0.6600 0.6600 0.6400 0.6400 38,500 -0.01(-1.54%)
Apr 24, 2014 0.6500 0.6500 0.6400 0.6500 71,900 +0.01(+1.56%)
Apr 23, 2014 0.6500 0.6500 0.6400 0.6400 28,900 -0.02(-3.03%)
Apr 22, 2014 0.6800 0.6800 0.6600 0.6600 32,210 -0.01(-1.49%)
Apr 21, 2014 0.6900 0.6900 0.6700 0.6700 35,677 +0.00(+0.00%)
Apr 17, 2014 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Apr 16, 2014 0.6700 0.6900 0.6700 0.6800 50,020 -0.02(-2.86%)
Apr 15, 2014 0.6900 0.7000 0.6800 0.7000 304,861 +0.01(+1.45%)
Apr 14, 2014 0.6800 0.7000 0.6800 0.6900 21,707 +0.00(+0.00%)
Apr 11, 2014 0.7000 0.7000 0.6900 0.6900 38,000 +0.00(+0.00%)
Apr 10, 2014 0.6600 0.7000 0.6600 0.6900 82,441 -0.01(-1.43%)
Apr 09, 2014 0.6700 0.7000 0.6700 0.7000 89,920 -0.01(-1.41%)
Apr 08, 2014 0.6900 0.7100 0.6900 0.7100 50,975 +0.02(+2.90%)
Apr 07, 2014 0.6300 0.6900 0.6300 0.6900 120,292 +0.03(+4.55%)
Apr 04, 2014 0.6300 0.7200 0.6100 0.6600 488,376 +0.04(+6.45%)
Apr 03, 2014 0.6200 0.6200 0.6200 0.6200 25,605 +0.00(+0.00%)
Apr 02, 2014 0.6200 0.6300 0.6100 0.6200 24,858 +0.02(+3.33%)
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.