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

Orvana Minerals Corp (TSX: ORV )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 9, 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 (%)
Aug 31, 2015 0.2000 0.2150 0.1950 0.2150 26,100 +0.01(+7.50%)
Aug 28, 2015 0.2000 0.2100 0.2000 0.2000 86,170 +0.01(+2.56%)
Aug 27, 2015 0.1800 0.1950 0.1800 0.1950 9,500 +0.01(+5.41%)
Aug 26, 2015 0.1900 0.1900 0.1800 0.1850 82,600 -0.02(-7.50%)
Aug 25, 2015 0.2000 0.2000 0.2000 0.2000 18,400 -0.01(-4.76%)
Aug 24, 2015 0.1900 0.2100 0.1900 0.2100 109,706 +0.01(+7.69%)
Aug 21, 2015 0.2050 0.2050 0.1900 0.1950 40,500 -0.01(-4.88%)
Aug 20, 2015 0.2000 0.2100 0.1950 0.2050 90,300 +0.00(+2.50%)
Aug 19, 2015 0.1900 0.2100 0.1900 0.2000 70,066 +0.01(+5.26%)
Aug 18, 2015 0.1900 0.1900 0.1800 0.1900 109,000 +0.00(+0.00%)
Aug 17, 2015 0.1850 0.1900 0.1850 0.1900 45,400 +0.01(+2.70%)
Aug 14, 2015 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Aug 13, 2015 0.2000 0.2000 0.1850 0.1850 37,084 -0.02(-7.50%)
Aug 12, 2015 0.1850 0.2050 0.1850 0.2000 143,149 +0.02(+11.11%)
Aug 11, 2015 0.1800 0.1800 0.1600 0.1800 68,780 +0.00(+0.00%)
Aug 10, 2015 0.1700 0.1900 0.1700 0.1800 154,500 +0.01(+5.88%)
Aug 07, 2015 0.1800 0.1850 0.1500 0.1700 466,550 -0.03(-15.00%)
Aug 06, 2015 0.2000 0.2100 0.2000 0.2000 31,250 -0.00(-2.44%)
Aug 05, 2015 0.2100 0.2100 0.2000 0.2050 29,700 +0.00(+0.00%)
Aug 04, 2015 0.2300 0.2300 0.2000 0.2050 154,711 -0.02(-8.89%)
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%)
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.