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 (%)
Aug 30, 2019 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Aug 29, 2019 0.3200 0.3200 0.3200 0.3200 72,000 +0.00(+0.00%)
Aug 28, 2019 0.3100 0.3300 0.3100 0.3200 53,500 +0.01(+3.23%)
Aug 27, 2019 0.3300 0.3400 0.3100 0.3100 213,768 -0.03(-8.82%)
Aug 26, 2019 0.3400 0.3400 0.3300 0.3400 35,500 -0.01(-2.86%)
Aug 23, 2019 0.3500 0.3700 0.3400 0.3500 273,500 +0.01(+2.94%)
Aug 22, 2019 0.3500 0.3500 0.3400 0.3400 16,200 -0.01(-2.86%)
Aug 21, 2019 0.3500 0.3500 0.3500 0.3500 15,000 +0.00(+0.00%)
Aug 20, 2019 0.3500 0.3600 0.3300 0.3500 83,000 +0.00(+0.00%)
Aug 19, 2019 0.3700 0.3700 0.3400 0.3500 139,072 -0.03(-7.89%)
Aug 16, 2019 0.3800 0.3800 0.3700 0.3800 85,840 -0.01(-2.56%)
Aug 15, 2019 0.3900 0.4000 0.3800 0.3900 46,999 +0.00(+0.00%)
Aug 14, 2019 0.3900 0.4000 0.3800 0.3900 153,500 -0.01(-2.50%)
Aug 13, 2019 0.3900 0.4000 0.3800 0.4000 74,786 +0.01(+2.56%)
Aug 12, 2019 0.3700 0.3900 0.3700 0.3900 104,320 +0.01(+2.63%)
Aug 09, 2019 0.3900 0.3900 0.3400 0.3800 315,869 -0.01(-2.56%)
Aug 08, 2019 0.3900 0.3900 0.3900 0.3900 52,100 +0.00(+0.00%)
Aug 07, 2019 0.3800 0.4000 0.3800 0.3900 184,599 +0.01(+2.63%)
Aug 06, 2019 0.3800 0.3800 0.3700 0.3800 88,500 +0.00(+0.00%)
Aug 02, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 01, 2019 0.3700 0.3800 0.3600 0.3800 70,800 +0.00(+0.00%)
Jul 31, 2019 0.3700 0.3800 0.3700 0.3800 31,000 +0.01(+2.70%)
Jul 30, 2019 0.3800 0.3800 0.3700 0.3700 37,751 +0.00(+0.00%)
Jul 29, 2019 0.3700 0.3800 0.3700 0.3700 60,630 -0.01(-2.63%)
Jul 26, 2019 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Jul 25, 2019 0.3800 0.3800 0.3700 0.3800 39,000 +0.00(+0.00%)
Jul 24, 2019 0.3700 0.3800 0.3700 0.3800 21,500 +0.01(+2.70%)
Jul 23, 2019 0.3700 0.3800 0.3600 0.3700 55,500 +0.00(+0.00%)
Jul 22, 2019 0.3700 0.3700 0.3700 0.3700 33,900 -0.01(-2.63%)
Jul 19, 2019 0.3700 0.3800 0.3700 0.3800 101,000 +0.02(+5.56%)
Jul 18, 2019 0.3600 0.3700 0.3600 0.3600 87,100 +0.00(+0.00%)
Jul 17, 2019 0.3300 0.3600 0.3300 0.3600 93,200 +0.02(+5.88%)
Jul 16, 2019 0.3600 0.3600 0.3100 0.3400 523,950 -0.02(-5.56%)
Jul 15, 2019 0.3700 0.3700 0.3500 0.3600 105,632 -0.01(-2.70%)
Jul 12, 2019 0.3900 0.3900 0.3700 0.3700 111,527 -0.02(-5.13%)
Jul 11, 2019 0.4000 0.4000 0.3800 0.3900 105,845 +0.00(+0.00%)
Jul 10, 2019 0.3300 0.4100 0.3300 0.3900 818,300 +0.06(+18.18%)
Jul 09, 2019 0.3100 0.3300 0.3100 0.3300 315,000 +0.02(+6.45%)
Jul 08, 2019 0.2900 0.3200 0.2900 0.3100 264,823 +0.02(+6.90%)
Jul 05, 2019 0.2900 0.3000 0.2800 0.2900 144,308 +0.00(+0.00%)
Jul 04, 2019 0.2900 0.2900 0.2900 0.2900 12,700 +0.00(+0.00%)
Jul 03, 2019 0.2900 0.2900 0.2700 0.2900 82,509 +0.00(+0.00%)
Jul 02, 2019 0.2900 0.2900 0.2800 0.2900 41,330 +0.01(+3.57%)
Jun 28, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 27, 2019 0.2800 0.2800 0.2700 0.2800 60,500 +0.00(+0.00%)
Jun 26, 2019 0.2700 0.2900 0.2700 0.2800 69,100 +0.00(+0.00%)
Jun 25, 2019 0.3100 0.3100 0.2800 0.2800 151,000 -0.03(-9.68%)
Jun 24, 2019 0.3100 0.3100 0.2900 0.3100 156,200 +0.00(+0.00%)
Jun 21, 2019 0.2900 0.3200 0.2900 0.3100 265,250 +0.02(+6.90%)
Jun 20, 2019 0.2800 0.3000 0.2800 0.2900 153,900 +0.02(+7.41%)
Jun 19, 2019 0.2800 0.2800 0.2700 0.2700 71,055 +0.00(+0.00%)
Jun 18, 2019 0.2700 0.2800 0.2700 0.2700 71,500 +0.00(+0.00%)
Jun 17, 2019 0.2700 0.2700 0.2600 0.2700 66,080 +0.00(+0.00%)
Jun 14, 2019 0.2700 0.2700 0.2600 0.2700 48,500 +0.00(+0.00%)
Jun 13, 2019 0.2600 0.2700 0.2600 0.2700 35,700 +0.01(+3.85%)
Jun 12, 2019 0.2600 0.2600 0.2600 0.2600 109,400 +0.00(+0.00%)
Jun 11, 2019 0.2500 0.2800 0.2500 0.2600 361,200 +0.01(+4.00%)
Jun 10, 2019 0.2500 0.2600 0.2500 0.2500 155,900 -0.01(-3.85%)
Jun 07, 2019 0.2400 0.2600 0.2400 0.2600 120,150 +0.02(+8.33%)
Jun 06, 2019 0.2400 0.2500 0.2300 0.2400 82,209 -0.01(-4.00%)
Jun 05, 2019 0.2200 0.2500 0.2200 0.2500 317,550 +0.03(+13.64%)
Jun 04, 2019 0.2300 0.2300 0.2200 0.2200 57,701 -0.02(-8.33%)
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.