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

Orvana Minerals Corp (TSX: ORV )

0.2250 +0.0100 (+4.65%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 11, 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 (%)
Feb 28, 2017 0.2150 0.2150 0.2050 0.2050 12,600 +0.00(+0.00%)
Feb 27, 2017 0.2100 0.2150 0.2050 0.2050 170,500 -0.01(-4.65%)
Feb 24, 2017 0.2150 0.2150 0.2150 0.2150 43,100 +0.00(+0.00%)
Feb 23, 2017 0.2000 0.2150 0.2000 0.2150 199,746 +0.01(+7.50%)
Feb 22, 2017 0.2100 0.2150 0.1950 0.2000 643,600 -0.01(-6.98%)
Feb 21, 2017 0.2250 0.2250 0.2150 0.2150 71,000 -0.01(-4.44%)
Feb 17, 2017 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Feb 16, 2017 0.2250 0.2300 0.2150 0.2250 115,645 +0.00(+0.00%)
Feb 15, 2017 0.2100 0.2250 0.2100 0.2250 22,650 -0.01(-2.17%)
Feb 14, 2017 0.2250 0.2300 0.2100 0.2300 171,560 +0.01(+2.22%)
Feb 13, 2017 0.2200 0.2250 0.2050 0.2250 157,713 -0.01(-2.17%)
Feb 10, 2017 0.2400 0.2400 0.2200 0.2300 74,400 +0.00(+0.00%)
Feb 09, 2017 0.2200 0.2350 0.2150 0.2300 335,000 +0.02(+9.52%)
Feb 08, 2017 0.2300 0.2300 0.2100 0.2100 322,245 -0.03(-12.50%)
Feb 07, 2017 0.2400 0.2450 0.2300 0.2400 125,443 -0.01(-2.04%)
Feb 06, 2017 0.2400 0.2500 0.2300 0.2450 112,508 +0.01(+6.52%)
Feb 03, 2017 0.2300 0.2400 0.2300 0.2300 130,500 -0.00(-2.13%)
Feb 02, 2017 0.2300 0.2350 0.2300 0.2350 99,500 +0.00(+0.00%)
Feb 01, 2017 0.2300 0.2350 0.2150 0.2350 70,500 +0.00(+0.00%)
Jan 31, 2017 0.2300 0.2400 0.2300 0.2350 48,096 +0.01(+4.44%)
Jan 30, 2017 0.2200 0.2400 0.2200 0.2250 83,650 -0.01(-2.17%)
Jan 27, 2017 0.2250 0.2300 0.2200 0.2300 109,500 +0.01(+4.55%)
Jan 26, 2017 0.2100 0.2200 0.2100 0.2200 47,882 +0.00(+0.00%)
Jan 25, 2017 0.2150 0.2200 0.2050 0.2200 53,150 +0.00(+0.00%)
Jan 24, 2017 0.2100 0.2200 0.2100 0.2200 323,000 +0.00(+0.00%)
Jan 23, 2017 0.2200 0.2250 0.2150 0.2200 130,445 +0.01(+2.33%)
Jan 20, 2017 0.2250 0.2250 0.2150 0.2150 147,250 -0.02(-6.52%)
Jan 19, 2017 0.2200 0.2300 0.2200 0.2300 62,677 +0.00(+0.00%)
Jan 18, 2017 0.2300 0.2300 0.2250 0.2300 169,996 +0.01(+2.22%)
Jan 17, 2017 0.2400 0.2450 0.2250 0.2250 348,650 -0.01(-6.25%)
Jan 16, 2017 0.2500 0.2500 0.2300 0.2400 37,000 -0.01(-2.04%)
Jan 13, 2017 0.2450 0.2450 0.2300 0.2450 67,500 +0.00(+0.00%)
Jan 12, 2017 0.2400 0.2450 0.2400 0.2450 79,430 +0.01(+4.26%)
Jan 11, 2017 0.2400 0.2400 0.2300 0.2350 100,000 -0.01(-2.08%)
Jan 10, 2017 0.2300 0.2400 0.2300 0.2400 83,200 +0.01(+2.13%)
Jan 09, 2017 0.2300 0.2400 0.2300 0.2350 61,400 +0.00(+0.00%)
Jan 06, 2017 0.2350 0.2350 0.2300 0.2350 97,850 -0.01(-2.08%)
Jan 05, 2017 0.2350 0.2450 0.2300 0.2400 90,500 +0.01(+4.35%)
Jan 04, 2017 0.2400 0.2400 0.2300 0.2300 91,500 -0.00(-2.13%)
Jan 03, 2017 0.2300 0.2400 0.2300 0.2350 19,500 +0.00(+0.00%)
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%)
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.