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 (%)
Feb 27, 2015 0.3950 0.4100 0.3850 0.3850 19,800 -0.01(-2.53%)
Feb 26, 2015 0.3900 0.3950 0.3750 0.3950 10,800 +0.01(+2.60%)
Feb 25, 2015 0.3850 0.3900 0.3850 0.3850 24,500 +0.01(+1.32%)
Feb 24, 2015 0.4000 0.4000 0.3800 0.3800 114,650 -0.02(-5.00%)
Feb 23, 2015 0.3600 0.4000 0.3600 0.4000 95,250 +0.00(+0.00%)
Feb 20, 2015 0.4000 0.4000 0.3750 0.4000 177,423 +0.01(+1.27%)
Feb 19, 2015 0.4000 0.4000 0.3950 0.3950 105,000 -0.01(-2.47%)
Feb 18, 2015 0.4100 0.4100 0.3950 0.4050 107,700 -0.01(-2.41%)
Feb 17, 2015 0.4050 0.4300 0.4050 0.4150 31,100 -0.01(-1.19%)
Feb 13, 2015 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Feb 12, 2015 0.4250 0.4450 0.4250 0.4400 165,000 +0.01(+2.33%)
Feb 11, 2015 0.4450 0.4450 0.4300 0.4300 29,834 -0.02(-4.44%)
Feb 10, 2015 0.4600 0.4600 0.4500 0.4500 61,675 -0.01(-2.17%)
Feb 09, 2015 0.4600 0.4650 0.4450 0.4600 204,230 +0.00(+0.00%)
Feb 06, 2015 0.4500 0.4600 0.4500 0.4600 68,625 -0.01(-2.13%)
Feb 05, 2015 0.4500 0.4700 0.4500 0.4700 529,700 +0.02(+5.62%)
Feb 04, 2015 0.4500 0.4500 0.4400 0.4450 117,214 -0.01(-1.11%)
Feb 03, 2015 0.4200 0.4600 0.4100 0.4500 177,451 +0.03(+7.14%)
Feb 02, 2015 0.4100 0.4200 0.4100 0.4200 12,642 +0.00(+0.00%)
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%)
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.