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: 12:53 PM EDT, May 9, 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, 2014 0.6300 0.6400 0.6300 0.6400 26,600 +0.00(+0.00%)
Apr 29, 2014 0.6300 0.6600 0.6300 0.6400 30,200 -0.01(-1.54%)
Apr 28, 2014 0.6500 0.6800 0.6500 0.6500 20,825 +0.01(+1.56%)
Apr 25, 2014 0.6600 0.6600 0.6400 0.6400 38,500 -0.01(-1.54%)
Apr 24, 2014 0.6500 0.6500 0.6400 0.6500 71,900 +0.01(+1.56%)
Apr 23, 2014 0.6500 0.6500 0.6400 0.6400 28,900 -0.02(-3.03%)
Apr 22, 2014 0.6800 0.6800 0.6600 0.6600 32,210 -0.01(-1.49%)
Apr 21, 2014 0.6900 0.6900 0.6700 0.6700 35,677 +0.00(+0.00%)
Apr 17, 2014 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Apr 16, 2014 0.6700 0.6900 0.6700 0.6800 50,020 -0.02(-2.86%)
Apr 15, 2014 0.6900 0.7000 0.6800 0.7000 304,861 +0.01(+1.45%)
Apr 14, 2014 0.6800 0.7000 0.6800 0.6900 21,707 +0.00(+0.00%)
Apr 11, 2014 0.7000 0.7000 0.6900 0.6900 38,000 +0.00(+0.00%)
Apr 10, 2014 0.6600 0.7000 0.6600 0.6900 82,441 -0.01(-1.43%)
Apr 09, 2014 0.6700 0.7000 0.6700 0.7000 89,920 -0.01(-1.41%)
Apr 08, 2014 0.6900 0.7100 0.6900 0.7100 50,975 +0.02(+2.90%)
Apr 07, 2014 0.6300 0.6900 0.6300 0.6900 120,292 +0.03(+4.55%)
Apr 04, 2014 0.6300 0.7200 0.6100 0.6600 488,376 +0.04(+6.45%)
Apr 03, 2014 0.6200 0.6200 0.6200 0.6200 25,605 +0.00(+0.00%)
Apr 02, 2014 0.6200 0.6300 0.6100 0.6200 24,858 +0.02(+3.33%)
Apr 01, 2014 0.6300 0.6300 0.5900 0.6000 57,132 -0.01(-1.64%)
Mar 31, 2014 0.6100 0.6100 0.6100 0.6100 4,120 +0.00(+0.00%)
Mar 28, 2014 0.6100 0.6200 0.6100 0.6100 11,975 +0.02(+3.39%)
Mar 27, 2014 0.6000 0.6100 0.5900 0.5900 30,008 -0.02(-3.28%)
Mar 26, 2014 0.6300 0.6300 0.6100 0.6100 87,235 -0.01(-1.61%)
Mar 25, 2014 0.6300 0.6300 0.6200 0.6200 50,282 -0.03(-4.62%)
Mar 24, 2014 0.6600 0.6600 0.6200 0.6500 88,138 +0.01(+1.56%)
Mar 21, 2014 0.6300 0.6700 0.6300 0.6400 17,040 -0.02(-3.03%)
Mar 20, 2014 0.6500 0.6600 0.6500 0.6600 9,380 -0.01(-1.49%)
Mar 19, 2014 0.6800 0.6800 0.6700 0.6700 74,098 +0.00(+0.00%)
Mar 18, 2014 0.6900 0.6900 0.6450 0.6700 115,127 -0.02(-2.90%)
Mar 17, 2014 0.6900 0.6900 0.6600 0.6900 51,250 +0.00(+0.00%)
Mar 14, 2014 0.6900 0.6900 0.6500 0.6900 108,300 -0.01(-1.43%)
Mar 13, 2014 0.6800 0.7000 0.6800 0.7000 46,467 +0.00(+0.00%)
Mar 12, 2014 0.7000 0.7100 0.6900 0.7000 139,810 +0.01(+1.45%)
Mar 11, 2014 0.7300 0.7300 0.6900 0.6900 46,950 -0.02(-2.82%)
Mar 10, 2014 0.7000 0.7100 0.7000 0.7100 53,325 +0.02(+2.90%)
Mar 07, 2014 0.7100 0.7100 0.6900 0.6900 87,500 -0.04(-5.48%)
Mar 06, 2014 0.7100 0.7300 0.7100 0.7300 45,804 +0.00(+0.00%)
Mar 05, 2014 0.7100 0.7500 0.6700 0.7300 124,400 +0.03(+4.29%)
Mar 04, 2014 0.7000 0.7300 0.7000 0.7000 65,400 -0.01(-1.41%)
Mar 03, 2014 0.7200 0.7400 0.7000 0.7100 58,020 -0.01(-1.39%)
Feb 28, 2014 0.7400 0.7400 0.6600 0.7200 84,095 -0.02(-2.70%)
Feb 27, 2014 0.7300 0.7400 0.7300 0.7400 17,189 +0.00(+0.00%)
Feb 26, 2014 0.7400 0.7500 0.7100 0.7400 53,474 +0.00(+0.00%)
Feb 25, 2014 0.7300 0.7400 0.7300 0.7400 37,709 -0.02(-2.63%)
Feb 24, 2014 0.7300 0.7700 0.7300 0.7600 127,849 +0.05(+7.04%)
Feb 21, 2014 0.7300 0.7300 0.7100 0.7100 32,690 -0.03(-4.05%)
Feb 20, 2014 0.7300 0.7600 0.7300 0.7400 32,350 +0.02(+2.78%)
Feb 19, 2014 0.7500 0.7700 0.7200 0.7200 209,635 -0.03(-3.36%)
Feb 18, 2014 0.7500 0.7500 0.7400 0.7450 58,850 +0.01(+0.68%)
Feb 14, 2014 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Feb 13, 2014 0.7600 0.7600 0.7300 0.7400 99,330 -0.02(-2.63%)
Feb 12, 2014 0.7400 0.7600 0.7300 0.7600 231,055 +0.02(+2.70%)
Feb 11, 2014 0.6900 0.7500 0.6900 0.7400 303,550 +0.05(+7.25%)
Feb 10, 2014 0.6800 0.6900 0.6700 0.6900 96,968 +0.02(+2.99%)
Feb 07, 2014 0.6600 0.6800 0.6500 0.6700 117,417 +0.00(+0.00%)
Feb 06, 2014 0.6700 0.6700 0.6500 0.6700 23,399 +0.00(+0.00%)
Feb 05, 2014 0.6500 0.6700 0.6500 0.6700 21,000 +0.01(+1.52%)
Feb 04, 2014 0.6500 0.6600 0.6400 0.6600 35,100 +0.01(+1.54%)
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.