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

Orvana Minerals Corp (TSX: ORV )

0.1850 -0.0050 (-2.63%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 13, 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 (%)
Jan 30, 2015 0.4200 0.4300 0.4100 0.4200 53,183 +0.03(+7.69%)
Jan 29, 2015 0.4300 0.4300 0.3900 0.3900 103,400 -0.04(-9.30%)
Jan 28, 2015 0.4300 0.4400 0.4300 0.4300 30,500 +0.01(+1.18%)
Jan 27, 2015 0.4400 0.4600 0.4250 0.4250 66,500 +0.00(+0.00%)
Jan 26, 2015 0.4600 0.4600 0.4200 0.4250 115,350 -0.03(-5.56%)
Jan 23, 2015 0.4700 0.4700 0.4500 0.4500 130,300 -0.02(-5.26%)
Jan 22, 2015 0.4550 0.4750 0.4550 0.4750 34,400 +0.01(+2.15%)
Jan 21, 2015 0.4500 0.4650 0.4500 0.4650 41,700 +0.02(+3.33%)
Jan 20, 2015 0.4600 0.4900 0.4500 0.4500 501,244 +0.02(+3.45%)
Jan 19, 2015 0.4100 0.4500 0.4100 0.4350 159,733 +0.01(+2.35%)
Jan 16, 2015 0.3800 0.4400 0.3800 0.4250 118,273 +0.03(+8.97%)
Jan 15, 2015 0.4000 0.4300 0.3600 0.3900 61,260 +0.01(+2.63%)
Jan 14, 2015 0.4300 0.4500 0.3600 0.3800 172,432 -0.04(-10.59%)
Jan 13, 2015 0.4600 0.4600 0.4250 0.4250 85,390 -0.04(-7.61%)
Jan 12, 2015 0.4500 0.4700 0.4500 0.4600 331,270 +0.03(+5.75%)
Jan 09, 2015 0.4200 0.4350 0.4200 0.4350 173,000 +0.02(+3.57%)
Jan 08, 2015 0.4200 0.4300 0.4200 0.4200 41,000 +0.00(+0.00%)
Jan 07, 2015 0.4200 0.4400 0.4200 0.4200 233,821 +0.01(+3.70%)
Jan 06, 2015 0.3700 0.4050 0.3700 0.4050 118,600 +0.04(+9.46%)
Jan 05, 2015 0.3750 0.3750 0.3700 0.3700 6,500 -0.02(-3.90%)
Jan 02, 2015 0.3450 0.3850 0.3400 0.3850 17,740 +0.04(+10.00%)
Dec 31, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 30, 2014 0.3500 0.3500 0.3500 0.3500 1,783 +0.01(+2.94%)
Dec 29, 2014 0.3500 0.3600 0.3400 0.3400 49,600 -0.00(-1.45%)
Dec 24, 2014 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Dec 23, 2014 0.3500 0.3500 0.3400 0.3500 38,650 -0.01(-1.41%)
Dec 22, 2014 0.3800 0.3800 0.3500 0.3550 138,100 -0.02(-4.05%)
Dec 19, 2014 0.3600 0.3800 0.3600 0.3700 154,319 +0.02(+5.71%)
Dec 18, 2014 0.3400 0.3600 0.3400 0.3500 260,344 +0.01(+2.94%)
Dec 17, 2014 0.3100 0.3400 0.3100 0.3400 226,265 +0.04(+13.33%)
Dec 16, 2014 0.2900 0.3000 0.2900 0.3000 161,000 +0.02(+7.14%)
Dec 15, 2014 0.3000 0.3000 0.2800 0.2800 48,100 -0.00(-1.75%)
Dec 12, 2014 0.2850 0.2850 0.2750 0.2850 268,200 -0.01(-1.72%)
Dec 11, 2014 0.3050 0.3050 0.2900 0.2900 11,000 -0.01(-1.69%)
Dec 10, 2014 0.3300 0.3450 0.2950 0.2950 154,700 -0.03(-7.81%)
Dec 09, 2014 0.3050 0.3200 0.2900 0.3200 158,500 +0.02(+6.67%)
Dec 08, 2014 0.2950 0.3050 0.2850 0.3000 91,948 -0.01(-3.23%)
Dec 05, 2014 0.2950 0.3100 0.2900 0.3100 13,001 +0.02(+6.90%)
Dec 04, 2014 0.3000 0.3100 0.2900 0.2900 150,950 -0.01(-3.33%)
Dec 03, 2014 0.3000 0.3000 0.3000 0.3000 8,720 +0.02(+5.26%)
Dec 02, 2014 0.2950 0.3000 0.2850 0.2850 84,200 -0.02(-5.00%)
Dec 01, 2014 0.3100 0.3100 0.3000 0.3000 95,890 +0.01(+1.69%)
Nov 28, 2014 0.3200 0.3200 0.2950 0.2950 49,700 -0.01(-1.67%)
Nov 27, 2014 0.3150 0.3150 0.3000 0.3000 18,100 +0.00(+0.00%)
Nov 26, 2014 0.3100 0.3150 0.3000 0.3000 156,700 -0.01(-1.64%)
Nov 25, 2014 0.3000 0.3200 0.2950 0.3050 123,720 +0.01(+1.67%)
Nov 24, 2014 0.3050 0.3050 0.3000 0.3000 20,310 -0.02(-4.76%)
Nov 21, 2014 0.3050 0.3150 0.3000 0.3150 71,200 +0.02(+5.00%)
Nov 20, 2014 0.2950 0.3000 0.2900 0.3000 67,928 +0.01(+3.45%)
Nov 19, 2014 0.3000 0.3000 0.2900 0.2900 40,000 -0.03(-7.94%)
Nov 18, 2014 0.3000 0.3150 0.2850 0.3150 454,692 +0.02(+6.78%)
Nov 17, 2014 0.3000 0.3000 0.2950 0.2950 47,000 +0.00(+0.00%)
Nov 14, 2014 0.2800 0.2950 0.2800 0.2950 215,888 +0.01(+1.72%)
Nov 13, 2014 0.2800 0.2900 0.2800 0.2900 28,900 +0.01(+3.57%)
Nov 12, 2014 0.2800 0.2850 0.2800 0.2800 6,200 +0.00(+0.00%)
Nov 11, 2014 0.2800 0.2950 0.2700 0.2800 102,451 +0.01(+1.82%)
Nov 10, 2014 0.2800 0.2950 0.2750 0.2750 274,468 -0.01(-5.17%)
Nov 07, 2014 0.2850 0.2900 0.2850 0.2900 84,000 +0.01(+5.45%)
Nov 06, 2014 0.2750 0.2850 0.2700 0.2750 90,700 -0.01(-1.79%)
Nov 05, 2014 0.2800 0.2850 0.2800 0.2800 173,643 -0.01(-3.45%)
Nov 04, 2014 0.3000 0.3000 0.2900 0.2900 37,703 -0.02(-6.45%)
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.