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: 3:05 PM EDT, May 8, 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 (%)
Dec 30, 2016 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Dec 29, 2016 0.2250 0.2450 0.2250 0.2450 53,000 +0.01(+4.26%)
Dec 28, 2016 0.2400 0.2400 0.2300 0.2350 24,611 +0.00(+0.00%)
Dec 23, 2016 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Dec 22, 2016 0.2200 0.2300 0.2200 0.2300 15,500 +0.00(+0.00%)
Dec 21, 2016 0.2100 0.2300 0.2100 0.2300 20,509 +0.02(+6.98%)
Dec 20, 2016 0.2150 0.2300 0.2050 0.2150 88,400 -0.01(-2.27%)
Dec 19, 2016 0.2050 0.2200 0.2050 0.2200 53,240 +0.01(+4.76%)
Dec 16, 2016 0.2100 0.2200 0.2050 0.2100 112,100 +0.01(+2.44%)
Dec 15, 2016 0.2300 0.2300 0.2050 0.2050 240,509 -0.03(-10.87%)
Dec 14, 2016 0.2300 0.2300 0.2250 0.2300 145,000 +0.02(+9.52%)
Dec 13, 2016 0.2100 0.2250 0.2100 0.2100 37,800 -0.01(-2.33%)
Dec 12, 2016 0.2250 0.2300 0.2150 0.2150 129,700 -0.02(-6.52%)
Dec 09, 2016 0.2250 0.2400 0.2250 0.2300 30,250 -0.01(-4.17%)
Dec 08, 2016 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Dec 07, 2016 0.2250 0.2400 0.2250 0.2400 36,895 +0.00(+0.00%)
Dec 06, 2016 0.2300 0.2400 0.2250 0.2400 32,200 +0.01(+4.35%)
Dec 05, 2016 0.2350 0.2350 0.2200 0.2300 34,300 -0.00(-2.13%)
Dec 02, 2016 0.2400 0.2400 0.2250 0.2350 58,895 +0.00(+2.17%)
Dec 01, 2016 0.2200 0.2300 0.2200 0.2300 7,144 +0.01(+4.55%)
Nov 30, 2016 0.2150 0.2350 0.2150 0.2200 100,072 +0.02(+10.00%)
Nov 29, 2016 0.2150 0.2150 0.2000 0.2000 21,000 -0.01(-6.98%)
Nov 28, 2016 0.2250 0.2250 0.2150 0.2150 19,000 +0.00(+0.00%)
Nov 25, 2016 0.2100 0.2250 0.2100 0.2150 48,000 +0.01(+2.38%)
Nov 24, 2016 0.2100 0.2100 0.2100 0.2100 17,500 -0.01(-2.33%)
Nov 23, 2016 0.2200 0.2200 0.2100 0.2150 133,915 -0.02(-6.52%)
Nov 22, 2016 0.2300 0.2300 0.2200 0.2300 59,220 +0.01(+2.22%)
Nov 21, 2016 0.2250 0.2300 0.2200 0.2250 66,482 -0.01(-2.17%)
Nov 18, 2016 0.2250 0.2350 0.2100 0.2300 80,200 +0.00(+0.00%)
Nov 17, 2016 0.2250 0.2500 0.2250 0.2300 23,350 -0.01(-4.17%)
Nov 16, 2016 0.2350 0.2450 0.2350 0.2400 13,250 +0.01(+2.13%)
Nov 15, 2016 0.2250 0.2550 0.2200 0.2350 82,080 +0.00(+2.17%)
Nov 14, 2016 0.2350 0.2400 0.2200 0.2300 59,870 -0.02(-9.80%)
Nov 11, 2016 0.2350 0.2650 0.2300 0.2550 73,745 +0.01(+2.00%)
Nov 10, 2016 0.2500 0.2600 0.2400 0.2500 160,300 -0.02(-5.66%)
Nov 09, 2016 0.2600 0.2700 0.2500 0.2650 202,350 +0.01(+1.92%)
Nov 08, 2016 0.2400 0.2600 0.2400 0.2600 30,840 +0.01(+4.00%)
Nov 07, 2016 0.2500 0.2600 0.2500 0.2500 36,300 -0.02(-5.66%)
Nov 04, 2016 0.2650 0.2650 0.2550 0.2650 37,500 +0.01(+1.92%)
Nov 03, 2016 0.2650 0.2650 0.2550 0.2600 49,000 -0.01(-1.89%)
Nov 02, 2016 0.2700 0.2700 0.2550 0.2650 91,000 +0.02(+6.00%)
Nov 01, 2016 0.2400 0.2500 0.2300 0.2500 66,300 +0.03(+13.64%)
Oct 31, 2016 0.2100 0.2300 0.2100 0.2200 297,700 +0.00(+0.00%)
Oct 28, 2016 0.2300 0.2300 0.2150 0.2200 195,904 -0.01(-4.35%)
Oct 27, 2016 0.2450 0.2450 0.2300 0.2300 66,000 -0.00(-2.13%)
Oct 26, 2016 0.2400 0.2500 0.2350 0.2350 8,000 -0.02(-6.00%)
Oct 25, 2016 0.2450 0.2500 0.2450 0.2500 44,913 +0.02(+8.70%)
Oct 24, 2016 0.2450 0.2500 0.2300 0.2300 31,488 -0.02(-8.00%)
Oct 21, 2016 0.2500 0.2500 0.2450 0.2500 25,840 +0.00(+0.00%)
Oct 20, 2016 0.2550 0.2550 0.2500 0.2500 27,000 -0.01(-1.96%)
Oct 19, 2016 0.2500 0.2600 0.2500 0.2550 69,000 +0.00(+0.00%)
Oct 18, 2016 0.2500 0.2550 0.2400 0.2550 60,500 +0.02(+6.25%)
Oct 17, 2016 0.2500 0.2500 0.2400 0.2400 29,500 -0.01(-4.00%)
Oct 14, 2016 0.2500 0.2600 0.2500 0.2500 78,900 +0.00(+0.00%)
Oct 13, 2016 0.2650 0.2650 0.2500 0.2500 164,700 -0.01(-3.85%)
Oct 12, 2016 0.2650 0.2700 0.2600 0.2600 77,100 -0.01(-3.70%)
Oct 11, 2016 0.2800 0.2800 0.2600 0.2700 70,600 -0.01(-5.26%)
Oct 07, 2016 0.2850 0.2850 0.2850 0 +0.02(+7.55%)
Oct 06, 2016 0.2600 0.2750 0.2600 0.2650 53,750 -0.02(-5.36%)
Oct 05, 2016 0.2800 0.2800 0.2800 0.2800 80,712 +0.01(+3.70%)
Oct 04, 2016 0.2800 0.2800 0.2550 0.2700 174,035 -0.01(-3.57%)
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.