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

Orvana Minerals Corp (TSX: ORV )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 8, 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 (%)
Apr 29, 2011 3.100 3.240 3.090 3.240 130,555 +0.13(+4.18%)
Apr 28, 2011 3.080 3.120 3.070 3.110 97,502 +0.02(+0.65%)
Apr 27, 2011 3.040 3.100 3.040 3.090 54,757 +0.04(+1.31%)
Apr 26, 2011 3.100 3.100 3.010 3.050 94,730 -0.05(-1.61%)
Apr 25, 2011 3.130 3.160 3.100 3.100 44,800 -0.02(-0.64%)
Apr 21, 2011 3.180 3.220 3.100 3.120 55,697 -0.01(-0.32%)
Apr 20, 2011 3.060 3.140 3.060 3.130 192,975 +0.12(+3.99%)
Apr 19, 2011 3.020 3.100 2.980 3.010 234,945 -0.04(-1.31%)
Apr 18, 2011 3.150 3.150 3.030 3.050 171,348 -0.14(-4.39%)
Apr 15, 2011 3.200 3.250 3.130 3.190 156,316 -0.05(-1.54%)
Apr 14, 2011 3.260 3.300 3.210 3.240 156,682 -0.04(-1.22%)
Apr 13, 2011 3.350 3.350 3.240 3.280 152,926 -0.08(-2.38%)
Apr 12, 2011 3.400 3.400 3.240 3.360 207,260 -0.06(-1.75%)
Apr 11, 2011 3.500 3.540 3.400 3.420 278,863 -0.08(-2.29%)
Apr 08, 2011 3.530 3.570 3.390 3.500 247,516 +0.01(+0.29%)
Apr 07, 2011 3.480 3.520 3.470 3.490 186,326 +0.01(+0.29%)
Apr 06, 2011 3.420 3.550 3.390 3.480 419,721 +0.14(+4.19%)
Apr 05, 2011 3.100 3.350 3.070 3.340 819,486 +0.27(+8.79%)
Apr 04, 2011 3.050 3.150 3.030 3.070 166,250 +0.06(+1.99%)
Apr 01, 2011 3.020 3.040 2.980 3.010 121,570 -0.02(-0.66%)
Mar 31, 2011 3.000 3.030 2.950 3.030 154,540 +0.05(+1.68%)
Mar 30, 2011 2.960 3.000 2.920 2.980 311,170 +0.00(+0.00%)
Mar 29, 2011 3.050 3.050 2.960 2.980 114,795 -0.07(-2.30%)
Mar 28, 2011 3.070 3.110 3.010 3.050 221,900 -0.02(-0.65%)
Mar 25, 2011 3.100 3.100 3.050 3.070 111,457 -0.05(-1.60%)
Mar 24, 2011 3.120 3.210 3.080 3.120 193,434 +0.04(+1.30%)
Mar 23, 2011 3.050 3.090 2.990 3.080 93,810 +0.13(+4.41%)
Mar 22, 2011 2.990 3.010 2.950 2.950 97,888 -0.05(-1.67%)
Mar 21, 2011 3.000 3.040 2.990 3.000 235,591 +0.09(+3.09%)
Mar 18, 2011 2.840 2.920 2.830 2.910 394,744 +0.13(+4.68%)
Mar 17, 2011 2.800 2.810 2.740 2.780 843,258 +0.03(+1.09%)
Mar 16, 2011 2.820 2.930 2.700 2.750 336,049 -0.02(-0.72%)
Mar 15, 2011 2.780 2.830 2.620 2.770 689,990 -0.22(-7.36%)
Mar 14, 2011 3.050 3.060 2.930 2.990 475,761 -0.11(-3.55%)
Mar 11, 2011 3.080 3.110 2.960 3.100 561,850 +0.00(+0.00%)
Mar 10, 2011 3.200 3.200 3.090 3.100 394,370 -0.11(-3.43%)
Mar 09, 2011 3.220 3.260 3.180 3.210 97,087 +0.01(+0.31%)
Mar 08, 2011 3.300 3.350 3.160 3.200 317,315 -0.05(-1.54%)
Mar 07, 2011 3.250 3.290 3.230 3.250 407,110 +0.00(+0.00%)
Mar 04, 2011 3.200 3.280 3.180 3.250 604,969 +0.07(+2.20%)
Mar 03, 2011 3.250 3.250 3.180 3.180 282,285 -0.09(-2.75%)
Mar 02, 2011 3.250 3.270 3.120 3.270 421,017 -0.02(-0.61%)
Mar 01, 2011 3.380 3.400 3.250 3.290 271,888 -0.07(-2.08%)
Feb 28, 2011 3.360 3.430 3.300 3.360 137,726 -0.01(-0.30%)
Feb 25, 2011 3.360 3.450 3.300 3.370 356,571 +0.01(+0.30%)
Feb 24, 2011 3.560 3.560 3.350 3.360 268,473 -0.21(-5.88%)
Feb 23, 2011 3.740 3.780 3.550 3.570 174,451 -0.13(-3.51%)
Feb 22, 2011 3.810 3.840 3.620 3.700 317,723 -0.02(-0.54%)
Feb 18, 2011 3.510 3.750 3.510 3.720 377,909 +0.25(+7.20%)
Feb 17, 2011 3.450 3.500 3.430 3.470 188,607 +0.04(+1.17%)
Feb 16, 2011 3.400 3.450 3.380 3.430 171,600 +0.02(+0.59%)
Feb 15, 2011 3.270 3.490 3.260 3.410 537,085 -0.02(-0.58%)
Feb 14, 2011 3.480 3.480 3.400 3.430 48,060 +0.08(+2.39%)
Feb 11, 2011 3.520 3.540 3.350 3.350 107,470 -0.17(-4.83%)
Feb 10, 2011 3.500 3.540 3.430 3.520 74,598 -0.03(-0.85%)
Feb 09, 2011 3.650 3.650 3.520 3.550 74,161 -0.10(-2.74%)
Feb 08, 2011 3.690 3.720 3.610 3.650 120,489 +0.02(+0.55%)
Feb 07, 2011 3.510 3.670 3.510 3.630 154,743 +0.04(+1.11%)
Feb 04, 2011 3.530 3.590 3.480 3.590 158,170 +0.06(+1.70%)
Feb 03, 2011 3.250 3.530 3.210 3.530 158,935 +0.28(+8.62%)
Feb 02, 2011 3.350 3.350 3.230 3.250 67,874 -0.06(-1.81%)
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.