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 (%)
Jul 31, 2015 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jul 30, 2015 0.2300 0.2350 0.2200 0.2300 84,500 -0.01(-4.17%)
Jul 29, 2015 0.2300 0.2400 0.2250 0.2400 96,500 +0.00(+0.00%)
Jul 28, 2015 0.2400 0.2400 0.2400 0.2400 15,628 +0.00(+0.00%)
Jul 27, 2015 0.2400 0.2500 0.2400 0.2400 23,500 +0.00(+0.00%)
Jul 24, 2015 0.2300 0.2450 0.2250 0.2400 32,800 +0.01(+2.13%)
Jul 23, 2015 0.2350 0.2550 0.2350 0.2350 40,000 +0.01(+6.82%)
Jul 22, 2015 0.2350 0.2350 0.2200 0.2200 120,225 -0.03(-12.00%)
Jul 21, 2015 0.2250 0.2600 0.2250 0.2500 124,351 +0.02(+11.11%)
Jul 20, 2015 0.2500 0.2500 0.2250 0.2250 114,200 -0.03(-11.76%)
Jul 17, 2015 0.2550 0.2550 0.2550 0.2550 15,500 -0.01(-3.77%)
Jul 16, 2015 0.2600 0.2650 0.2500 0.2650 25,400 +0.01(+1.92%)
Jul 15, 2015 0.2600 0.2700 0.2600 0.2600 13,300 -0.01(-3.70%)
Jul 14, 2015 0.2700 0.2700 0.2700 0.2700 25,200 -0.01(-1.82%)
Jul 13, 2015 0.2700 0.2750 0.2650 0.2750 64,375 +0.01(+1.85%)
Jul 10, 2015 0.2700 0.2700 0.2650 0.2700 21,000 -0.01(-1.82%)
Jul 09, 2015 0.2750 0.2800 0.2650 0.2750 28,000 +0.01(+3.77%)
Jul 08, 2015 0.2650 0.2750 0.2650 0.2650 56,750 +0.00(+0.00%)
Jul 07, 2015 0.2750 0.2750 0.2650 0.2650 37,500 -0.01(-3.64%)
Jul 06, 2015 0.2750 0.2800 0.2600 0.2750 109,265 +0.00(+0.00%)
Jul 03, 2015 0.2850 0.2950 0.2750 0.2750 349,000 -0.01(-5.17%)
Jul 02, 2015 0.2850 0.2900 0.2850 0.2900 64,500 -0.01(-3.33%)
Jun 30, 2015 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Jun 29, 2015 0.3050 0.3050 0.2950 0.2950 71,300 -0.01(-3.28%)
Jun 26, 2015 0.3050 0.3050 0.3000 0.3050 12,805 -0.01(-1.61%)
Jun 25, 2015 0.3100 0.3150 0.2950 0.3100 42,190 +0.01(+3.33%)
Jun 24, 2015 0.3000 0.3000 0.2950 0.3000 26,500 -0.01(-1.64%)
Jun 23, 2015 0.3100 0.3200 0.3050 0.3050 112,500 +0.00(+0.00%)
Jun 22, 2015 0.3000 0.3100 0.3000 0.3050 85,470 +0.02(+5.17%)
Jun 19, 2015 0.2950 0.3000 0.2900 0.2900 57,000 -0.01(-1.69%)
Jun 18, 2015 0.3000 0.3050 0.2850 0.2950 147,800 +0.01(+3.51%)
Jun 17, 2015 0.2850 0.2850 0.2750 0.2850 67,900 +0.00(+1.79%)
Jun 16, 2015 0.2850 0.2850 0.2800 0.2800 116,000 -0.00(-1.75%)
Jun 15, 2015 0.2950 0.3000 0.2850 0.2850 79,400 -0.01(-3.39%)
Jun 12, 2015 0.3050 0.3050 0.2950 0.2950 50,660 -0.01(-1.67%)
Jun 11, 2015 0.3150 0.3150 0.3000 0.3000 84,200 -0.02(-6.25%)
Jun 10, 2015 0.3100 0.3300 0.3050 0.3200 125,540 +0.01(+1.59%)
Jun 09, 2015 0.3000 0.3150 0.3000 0.3150 41,000 +0.02(+5.00%)
Jun 08, 2015 0.3000 0.3000 0.2950 0.3000 73,000 -0.01(-1.64%)
Jun 05, 2015 0.2800 0.3050 0.2800 0.3050 55,500 +0.02(+5.17%)
Jun 04, 2015 0.3050 0.3050 0.2950 0.2900 164,500 -0.02(-6.45%)
Jun 03, 2015 0.3000 0.3200 0.3000 0.3100 101,564 +0.01(+3.33%)
Jun 02, 2015 0.3150 0.3150 0.3000 0.3000 287,500 -0.01(-3.23%)
Jun 01, 2015 0.3000 0.3100 0.3000 0.3100 31,600 +0.00(+0.00%)
May 29, 2015 0.3100 0.3100 0.3100 0.3100 52,050 +0.00(+0.00%)
May 28, 2015 0.3100 0.3150 0.3000 0.3100 288,400 -0.01(-1.59%)
May 27, 2015 0.3300 0.3300 0.3150 0.3150 462,700 -0.02(-4.55%)
May 26, 2015 0.3400 0.3400 0.3300 0.3300 375,600 -0.01(-2.94%)
May 25, 2015 0.3450 0.3500 0.3400 0.3400 45,000 -0.00(-1.45%)
May 22, 2015 0.3450 0.3600 0.3450 0.3450 67,100 -0.02(-4.17%)
May 21, 2015 0.3500 0.3600 0.3400 0.3600 74,000 +0.01(+2.86%)
May 20, 2015 0.3600 0.3600 0.3500 0.3500 64,500 -0.01(-2.78%)
May 19, 2015 0.3800 0.3800 0.3600 0.3600 109,290 -0.02(-5.26%)
May 15, 2015 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
May 14, 2015 0.3750 0.3800 0.3700 0.3700 60,120 -0.01(-1.33%)
May 13, 2015 0.3800 0.3900 0.3700 0.3750 129,500 -0.01(-1.32%)
May 12, 2015 0.3800 0.3800 0.3700 0.3800 25,885 +0.00(+0.00%)
May 11, 2015 0.3950 0.3950 0.3800 0.3800 27,405 +0.01(+2.70%)
May 08, 2015 0.3700 0.3800 0.3650 0.3700 86,350 +0.02(+5.71%)
May 07, 2015 0.3550 0.3600 0.3500 0.3500 95,100 +0.01(+1.45%)
May 06, 2015 0.3500 0.3500 0.3450 0.3450 17,100 -0.01(-2.82%)
May 05, 2015 0.3500 0.3600 0.3500 0.3550 19,380 +0.01(+1.43%)
May 04, 2015 0.3500 0.3600 0.3400 0.3500 27,800 +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.