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 UNCHANGED
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 (%)
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%)
Aug 04, 2009 0.7900 0.7900 0.7600 0.7800 241,630 +0.02(+2.63%)
Jul 31, 2009 0.7100 0.7600 0.7000 0.7600 445,810 +0.06(+8.57%)
Jul 30, 2009 0.7000 0.7200 0.6800 0.7000 36,100 +0.00(+0.00%)
Jul 29, 2009 0.6900 0.7000 0.6800 0.7000 84,430 +0.01(+1.45%)
Jul 28, 2009 0.6900 0.7000 0.6800 0.6900 12,000 +0.00(+0.00%)
Jul 27, 2009 0.6900 0.7000 0.6900 0.6900 23,300 +0.01(+1.47%)
Jul 24, 2009 0.6900 0.6900 0.6800 0.6800 18,600 -0.01(-1.45%)
Jul 23, 2009 0.6800 0.6900 0.6800 0.6900 32,000 +0.00(+0.00%)
Jul 22, 2009 0.7000 0.7000 0.6900 0.6900 109,000 -0.01(-1.43%)
Jul 21, 2009 0.6900 0.7000 0.6700 0.7000 99,950 +0.00(+0.00%)
Jul 20, 2009 0.7000 0.7000 0.6800 0.7000 29,220 +0.02(+2.94%)
Jul 17, 2009 0.7100 0.7100 0.6800 0.6800 42,165 -0.04(-5.56%)
Jul 16, 2009 0.7200 0.7200 0.7200 0.7200 31,000 +0.00(+0.00%)
Jul 15, 2009 0.6900 0.7200 0.6900 0.7200 15,000 +0.03(+4.35%)
Jul 14, 2009 0.7100 0.7100 0.6900 0.6900 32,400 -0.03(-4.17%)
Jul 13, 2009 0.7000 0.7200 0.7000 0.7200 35,100 +0.02(+2.86%)
Jul 10, 2009 0.7000 0.7100 0.7000 0.7000 121,526 -0.01(-1.41%)
Jul 09, 2009 0.6800 0.7100 0.6800 0.7100 98,900 +0.03(+4.41%)
Jul 08, 2009 0.6800 0.6800 0.6800 0.6800 47,200 +0.00(+0.00%)
Jul 07, 2009 0.6900 0.6900 0.6800 0.6800 33,600 -0.01(-1.45%)
Jul 06, 2009 0.6900 0.7000 0.6800 0.6900 105,250 +0.01(+1.47%)
Jul 03, 2009 0.6900 0.6900 0.6800 0.6800 11,600 -0.01(-1.45%)
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.