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

Orvana Minerals Corp (TSX: ORV )

0.4300 +0.0200 (+4.88%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 20, 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 (%)
Jan 31, 2020 0.2400 0.2500 0.2400 0.2500 64,500 +0.00(+0.00%)
Jan 30, 2020 0.2400 0.2500 0.2400 0.2500 85,000 +0.01(+4.17%)
Jan 29, 2020 0.2400 0.2500 0.2400 0.2400 175,000 -0.01(-4.00%)
Jan 28, 2020 0.2400 0.2500 0.2400 0.2500 54,500 +0.00(+0.00%)
Jan 27, 2020 0.2500 0.2500 0.2400 0.2500 87,000 +0.00(+0.00%)
Jan 24, 2020 0.2500 0.2600 0.2400 0.2500 169,715 +0.01(+4.17%)
Jan 23, 2020 0.2200 0.2400 0.2200 0.2400 27,000 +0.03(+14.29%)
Jan 22, 2020 0.2400 0.2500 0.2100 0.2100 70,000 -0.02(-8.70%)
Jan 21, 2020 0.2300 0.2300 0.2300 0.2300 141,465 +0.00(+0.00%)
Jan 20, 2020 0.2300 0.2400 0.2200 0.2300 87,400 +0.01(+4.55%)
Jan 17, 2020 0.2000 0.2300 0.1900 0.2200 186,200 +0.02(+10.00%)
Jan 16, 2020 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Jan 15, 2020 0.2000 0.2000 0.2000 0.2000 55,000 +0.01(+5.26%)
Jan 14, 2020 0.1900 0.2000 0.1900 0.1900 78,500 +0.00(+0.00%)
Jan 13, 2020 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Jan 10, 2020 0.1800 0.2000 0.1800 0.1900 213,950 +0.01(+5.56%)
Jan 09, 2020 0.1800 0.1800 0.1700 0.1800 183,700 +0.00(+0.00%)
Jan 08, 2020 0.2100 0.2100 0.1800 0.1800 477,653 -0.01(-5.26%)
Jan 07, 2020 0.1800 0.1900 0.1800 0.1900 156,000 +0.01(+5.56%)
Jan 06, 2020 0.1700 0.2000 0.1700 0.1800 374,000 +0.02(+12.50%)
Jan 03, 2020 0.1600 0.1700 0.1600 0.1600 442,925 +0.00(+0.00%)
Jan 02, 2020 0.1600 0.1600 0.1600 0.1600 84,503 +0.00(+0.00%)
Dec 31, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 30, 2019 0.1600 0.1600 0.1500 0.1600 29,500 +0.00(+0.00%)
Dec 27, 2019 0.1700 0.1700 0.1600 0.1600 135,015 +0.00(+0.00%)
Dec 24, 2019 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Dec 23, 2019 0.1400 0.1400 0.1400 0.1400 99,400 +0.00(+0.00%)
Dec 20, 2019 0.1200 0.1400 0.1200 0.1400 48,000 +0.01(+7.69%)
Dec 19, 2019 0.1300 0.1300 0.1300 0.1300 76,000 +0.00(+0.00%)
Dec 18, 2019 0.1300 0.1300 0.1300 0.1300 17,000 +0.00(+0.00%)
Dec 17, 2019 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
Dec 16, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Dec 13, 2019 0.1300 0.1300 0.1300 0.1300 69,069 +0.00(+0.00%)
Dec 12, 2019 0.1300 0.1300 0.1300 0.1300 51,203 +0.00(+0.00%)
Dec 11, 2019 0.1300 0.1400 0.1300 0.1300 116,000 +0.00(+0.00%)
Dec 10, 2019 0.1300 0.1300 0.1300 0.1300 31,300 -0.01(-7.14%)
Dec 09, 2019 0.1400 0.1400 0.1300 0.1400 27,000 +0.01(+7.69%)
Dec 06, 2019 0.1300 0.1400 0.1300 0.1300 114,500 -0.01(-7.14%)
Dec 05, 2019 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Dec 04, 2019 0.1400 0.1400 0.1300 0.1300 73,000 +0.00(+0.00%)
Dec 03, 2019 0.1200 0.1400 0.1200 0.1300 252,900 -0.01(-7.14%)
Dec 02, 2019 0.1400 0.1400 0.1300 0.1400 28,500 +0.00(+0.00%)
Nov 29, 2019 0.1300 0.1400 0.1200 0.1400 61,000 +0.01(+7.69%)
Nov 28, 2019 0.1300 0.1300 0.1300 0.1300 7,500 +0.00(+0.00%)
Nov 27, 2019 0.1300 0.1300 0.1300 0.1300 235,950 +0.00(+0.00%)
Nov 26, 2019 0.1400 0.1400 0.1300 0.1300 396,460 -0.01(-7.14%)
Nov 25, 2019 0.1300 0.1400 0.1300 0.1400 251,130 +0.00(+0.00%)
Nov 22, 2019 0.1400 0.1500 0.1400 0.1400 172,500 -0.01(-6.67%)
Nov 21, 2019 0.1500 0.1500 0.1400 0.1500 150,700 +0.00(+0.00%)
Nov 20, 2019 0.1400 0.1500 0.1400 0.1500 35,025 +0.01(+7.14%)
Nov 19, 2019 0.1500 0.1600 0.1400 0.1400 10,000 +0.00(+0.00%)
Nov 18, 2019 0.1400 0.1500 0.1400 0.1400 106,900 +0.00(+0.00%)
Nov 15, 2019 0.1500 0.1500 0.1400 0.1400 84,100 -0.01(-6.67%)
Nov 14, 2019 0.1400 0.1500 0.1400 0.1500 69,000 +0.01(+7.14%)
Nov 13, 2019 0.1500 0.1500 0.1400 0.1400 26,500 +0.00(+0.00%)
Nov 12, 2019 0.1400 0.1400 0.1400 0.1400 4,200 +0.00(+0.00%)
Nov 11, 2019 0.1400 0.1400 0.1400 0.1400 60,814 +0.00(+0.00%)
Nov 08, 2019 0.1500 0.1500 0.1200 0.1400 743,300 -0.04(-22.22%)
Nov 07, 2019 0.1800 0.1900 0.1800 0.1800 331,000 +0.00(+0.00%)
Nov 06, 2019 0.1900 0.1900 0.1800 0.1800 185,500 +0.00(+0.00%)
Nov 05, 2019 0.1800 0.1900 0.1800 0.1800 549,900 +0.00(+0.00%)
Nov 04, 2019 0.1800 0.1900 0.1800 0.1800 248,600 +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.