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

Orvana Minerals Corp (TSX: ORV )

0.2100 -0.0150 (-6.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 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 (%)
Oct 30, 2009 0.8400 0.8800 0.8200 0.8500 107,294 -0.02(-2.30%)
Oct 29, 2009 0.8800 0.8800 0.8700 0.8700 34,730 +0.02(+2.35%)
Oct 28, 2009 0.8500 0.8500 0.8500 0.8500 90,915 +0.00(+0.00%)
Oct 27, 2009 0.8400 0.8800 0.8400 0.8500 140,060 +0.01(+1.19%)
Oct 26, 2009 0.8800 0.8800 0.8400 0.8400 442,000 -0.03(-3.45%)
Oct 23, 2009 0.8800 0.8800 0.8700 0.8700 227,500 -0.01(-1.14%)
Oct 22, 2009 0.8900 0.8900 0.8700 0.8800 16,930 -0.01(-1.12%)
Oct 21, 2009 0.8800 0.9000 0.8600 0.8900 94,300 -0.01(-1.11%)
Oct 20, 2009 0.8900 0.9000 0.8800 0.9000 70,430 +0.00(+0.00%)
Oct 19, 2009 0.9000 0.9100 0.8900 0.9000 90,000 -0.01(-1.10%)
Oct 16, 2009 0.8900 0.9200 0.8900 0.9100 26,700 +0.02(+2.25%)
Oct 15, 2009 0.9000 0.9000 0.8900 0.8900 13,300 -0.03(-3.26%)
Oct 14, 2009 0.9000 0.9300 0.9000 0.9200 58,400 -0.01(-1.08%)
Oct 13, 2009 0.9200 0.9400 0.9100 0.9300 57,935 +0.03(+3.33%)
Oct 09, 2009 0.9300 0.9400 0.9000 0.9000 77,400 -0.04(-4.26%)
Oct 08, 2009 0.9400 0.9400 0.9000 0.9400 106,700 +0.02(+2.17%)
Oct 07, 2009 0.9200 0.9300 0.9000 0.9200 45,410 +0.02(+2.22%)
Oct 06, 2009 0.8700 0.9300 0.8700 0.9000 51,285 +0.00(+0.00%)
Oct 05, 2009 0.8500 0.9000 0.8500 0.9000 64,250 +0.04(+4.65%)
Oct 02, 2009 0.8500 0.8700 0.8500 0.8600 76,900 +0.00(+0.00%)
Oct 01, 2009 0.8900 0.8900 0.8500 0.8600 123,900 -0.03(-3.37%)
Sep 30, 2009 0.8700 0.9000 0.8700 0.8900 46,658 +0.02(+2.30%)
Sep 29, 2009 0.8600 0.8900 0.8600 0.8700 28,231 +0.00(+0.00%)
Sep 28, 2009 0.8700 0.8700 0.8600 0.8700 82,325 +0.00(+0.00%)
Sep 25, 2009 0.9000 0.9000 0.8700 0.8700 68,100 -0.03(-3.33%)
Sep 24, 2009 0.9600 0.9600 0.9000 0.9000 119,468 -0.06(-6.25%)
Sep 23, 2009 0.9700 0.9700 0.9300 0.9600 63,897 -0.01(-1.03%)
Sep 22, 2009 0.9600 0.9700 0.9500 0.9700 171,162 +0.03(+3.19%)
Sep 21, 2009 0.8800 0.9800 0.8800 0.9400 45,000 +0.01(+1.08%)
Sep 18, 2009 0.9700 0.9700 0.9000 0.9300 111,311 -0.02(-2.11%)
Sep 17, 2009 0.9600 0.9800 0.9200 0.9500 177,950 +0.03(+3.26%)
Sep 16, 2009 0.9000 0.9400 0.9000 0.9200 325,120 +0.04(+4.55%)
Sep 15, 2009 0.8600 0.9000 0.8500 0.8800 71,000 +0.01(+1.15%)
Sep 14, 2009 0.8800 0.8800 0.8600 0.8700 74,700 -0.02(-2.25%)
Sep 11, 2009 0.8800 0.9000 0.8800 0.8900 191,500 +0.01(+1.14%)
Sep 10, 2009 0.8800 0.8900 0.8700 0.8800 56,800 +0.00(+0.00%)
Sep 09, 2009 0.8900 0.9000 0.8800 0.8800 72,200 -0.02(-2.22%)
Sep 08, 2009 0.8900 0.9400 0.8800 0.9000 259,500 +0.03(+3.45%)
Sep 04, 2009 0.8500 0.8800 0.8300 0.8700 69,150 -0.01(-1.14%)
Sep 03, 2009 0.8100 0.8800 0.8000 0.8800 627,400 +0.04(+4.76%)
Sep 02, 2009 0.8200 0.8400 0.8100 0.8400 188,000 +0.02(+2.44%)
Sep 01, 2009 0.8200 0.8500 0.8200 0.8200 71,050 -0.01(-1.20%)
Aug 31, 2009 0.8200 0.8300 0.8200 0.8300 27,900 +0.01(+1.22%)
Aug 28, 2009 0.8200 0.8400 0.8200 0.8200 88,239 -0.01(-1.20%)
Aug 27, 2009 0.8100 0.8400 0.8100 0.8300 155,540 +0.01(+1.22%)
Aug 26, 2009 0.8000 0.8200 0.8000 0.8200 15,000 +0.02(+2.50%)
Aug 25, 2009 0.8500 0.8500 0.8000 0.8000 67,960 -0.04(-4.76%)
Aug 24, 2009 0.8200 0.8400 0.8200 0.8400 66,000 +0.01(+1.20%)
Aug 21, 2009 0.8400 0.8400 0.8200 0.8300 337,699 -0.01(-1.19%)
Aug 20, 2009 0.8200 0.8500 0.8200 0.8400 54,965 +0.04(+5.00%)
Aug 19, 2009 0.8400 0.8400 0.8000 0.8000 131,200 -0.04(-4.76%)
Aug 18, 2009 0.8100 0.8400 0.8100 0.8400 173,445 +0.03(+3.70%)
Aug 17, 2009 0.8200 0.8500 0.7000 0.8100 200,400 -0.04(-4.71%)
Aug 14, 2009 0.8400 0.8500 0.8300 0.8500 44,668 +0.01(+1.19%)
Aug 13, 2009 0.8100 0.8400 0.8100 0.8400 189,300 +0.03(+3.70%)
Aug 12, 2009 0.8200 0.8500 0.8100 0.8100 145,502 -0.02(-2.41%)
Aug 11, 2009 0.8300 0.8400 0.8100 0.8300 116,351 +0.01(+1.22%)
Aug 10, 2009 0.8600 0.8600 0.8200 0.8200 197,193 -0.01(-1.20%)
Aug 07, 2009 0.8300 0.8800 0.8300 0.8300 342,550 +0.02(+2.47%)
Aug 06, 2009 0.7800 0.8400 0.7800 0.8100 697,271 +0.04(+5.19%)
Aug 05, 2009 0.7800 0.7800 0.7600 0.7700 114,500 -0.01(-1.28%)
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.