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 30, 2012 0.8700 0.9000 0.8700 0.9000 31,600 +0.03(+3.45%)
Apr 27, 2012 0.8500 0.8700 0.8300 0.8700 44,440 +0.01(+1.16%)
Apr 26, 2012 0.8600 0.8700 0.8400 0.8600 29,341 +0.01(+1.18%)
Apr 25, 2012 0.8200 0.8500 0.8200 0.8500 322,818 +0.00(+0.00%)
Apr 24, 2012 0.8500 0.8500 0.8200 0.8500 23,908 -0.03(-3.41%)
Apr 23, 2012 0.8600 0.8800 0.8400 0.8800 33,200 +0.00(+0.00%)
Apr 20, 2012 0.8800 0.9100 0.8700 0.8800 323,777 +0.01(+1.15%)
Apr 19, 2012 0.8400 0.8800 0.8400 0.8700 96,898 +0.04(+4.82%)
Apr 18, 2012 0.8300 0.8500 0.8100 0.8300 260,903 +0.02(+2.47%)
Apr 17, 2012 0.8100 0.8300 0.8100 0.8100 422,355 -0.03(-3.57%)
Apr 16, 2012 0.8200 0.8400 0.8100 0.8400 73,559 +0.01(+1.20%)
Apr 13, 2012 0.8400 0.8500 0.8300 0.8300 191,523 -0.03(-3.49%)
Apr 12, 2012 0.8400 0.8600 0.8300 0.8600 142,381 +0.02(+2.38%)
Apr 11, 2012 0.8600 0.8600 0.8400 0.8400 18,593 -0.01(-1.18%)
Apr 10, 2012 0.8500 0.8800 0.8500 0.8500 108,851 +0.00(+0.00%)
Apr 09, 2012 0.8800 0.8900 0.8500 0.8500 24,112 -0.03(-3.41%)
Apr 05, 2012 0.8700 0.8800 0.8600 0.8800 19,515 +0.04(+4.76%)
Apr 04, 2012 0.8600 0.8600 0.8400 0.8400 66,827 -0.02(-2.33%)
Apr 03, 2012 0.8800 0.8900 0.8600 0.8600 44,629 -0.02(-2.27%)
Apr 02, 2012 0.8800 0.8800 0.8600 0.8800 26,150 +0.00(+0.00%)
Mar 30, 2012 0.8900 0.8900 0.8600 0.8800 88,272 +0.02(+2.33%)
Mar 29, 2012 0.8600 0.8700 0.8400 0.8600 41,165 +0.00(+0.00%)
Mar 28, 2012 0.8800 0.8900 0.8500 0.8600 68,739 -0.01(-1.15%)
Mar 27, 2012 0.8900 0.8900 0.8700 0.8700 128,301 -0.02(-2.25%)
Mar 26, 2012 0.8800 0.8900 0.8800 0.8900 25,520 +0.02(+2.30%)
Mar 23, 2012 0.8600 0.8800 0.8600 0.8700 55,675 +0.00(+0.00%)
Mar 22, 2012 0.8800 0.8800 0.8500 0.8700 142,850 -0.02(-2.25%)
Mar 21, 2012 0.9400 0.9500 0.8900 0.8900 334,950 -0.02(-2.20%)
Mar 20, 2012 0.9100 0.9400 0.9100 0.9100 148,397 +0.00(+0.00%)
Mar 19, 2012 0.8600 0.9400 0.8600 0.9100 305,596 +0.05(+5.81%)
Mar 16, 2012 0.8400 0.8600 0.8400 0.8600 217,966 +0.01(+1.18%)
Mar 15, 2012 0.8400 0.8600 0.8400 0.8500 91,730 -0.01(-1.16%)
Mar 14, 2012 0.8600 0.8600 0.8100 0.8600 365,098 +0.00(+0.00%)
Mar 13, 2012 0.9100 0.9100 0.8600 0.8600 131,638 -0.05(-5.49%)
Mar 12, 2012 0.9200 0.9200 0.8900 0.9100 99,490 -0.02(-2.15%)
Mar 09, 2012 0.9400 0.9400 0.9200 0.9300 129,702 +0.00(+0.00%)
Mar 08, 2012 0.9400 0.9400 0.9200 0.9300 49,363 -0.01(-1.06%)
Mar 07, 2012 0.9400 0.9400 0.9300 0.9400 230,505 +0.00(+0.00%)
Mar 06, 2012 0.9400 0.9400 0.9300 0.9400 160,201 -0.01(-1.05%)
Mar 05, 2012 0.9600 0.9600 0.9500 0.9500 51,451 -0.01(-1.04%)
Mar 02, 2012 0.9600 0.9700 0.9500 0.9600 54,144 -0.01(-1.03%)
Mar 01, 2012 0.9700 0.9700 0.9500 0.9700 208,348 +0.02(+2.11%)
Feb 29, 2012 1.020 1.020 0.9400 0.9500 533,722 -0.07(-6.86%)
Feb 28, 2012 1.070 1.070 1.020 1.020 146,500 -0.03(-2.86%)
Feb 27, 2012 1.040 1.070 1.020 1.050 80,254 +0.00(+0.00%)
Feb 24, 2012 1.090 1.090 1.050 1.050 50,618 -0.02(-1.87%)
Feb 23, 2012 1.090 1.100 1.070 1.070 95,049 -0.01(-0.93%)
Feb 22, 2012 1.080 1.090 1.050 1.080 133,670 +0.01(+0.93%)
Feb 21, 2012 0.9900 1.120 0.9900 1.070 614,000 +0.07(+7.00%)
Feb 17, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 16, 2012 0.9900 1.000 0.9800 1.000 214,860 +0.02(+2.04%)
Feb 15, 2012 0.9900 1.010 0.9700 0.9800 500,675 -0.02(-2.00%)
Feb 14, 2012 1.020 1.050 0.9700 1.000 398,487 -0.03(-2.91%)
Feb 13, 2012 1.050 1.060 1.010 1.030 298,055 -0.01(-0.96%)
Feb 10, 2012 1.120 1.120 1.040 1.040 148,062 -0.08(-7.14%)
Feb 09, 2012 1.130 1.140 1.100 1.120 99,856 -0.03(-2.61%)
Feb 08, 2012 1.170 1.180 1.130 1.150 51,675 -0.02(-1.71%)
Feb 07, 2012 1.160 1.180 1.140 1.170 121,740 +0.03(+2.63%)
Feb 06, 2012 1.230 1.230 1.120 1.140 112,821 -0.08(-6.56%)
Feb 03, 2012 1.310 1.310 1.220 1.220 202,571 -0.04(-3.17%)
Feb 02, 2012 1.150 1.300 1.150 1.260 576,369 +0.11(+9.57%)
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.