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 +0.0100 (+5.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Dec 31, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 30, 2014 0.3500 0.3500 0.3500 0.3500 1,783 +0.01(+2.94%)
Dec 29, 2014 0.3500 0.3600 0.3400 0.3400 49,600 -0.00(-1.45%)
Dec 24, 2014 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Dec 23, 2014 0.3500 0.3500 0.3400 0.3500 38,650 -0.01(-1.41%)
Dec 22, 2014 0.3800 0.3800 0.3500 0.3550 138,100 -0.02(-4.05%)
Dec 19, 2014 0.3600 0.3800 0.3600 0.3700 154,319 +0.02(+5.71%)
Dec 18, 2014 0.3400 0.3600 0.3400 0.3500 260,344 +0.01(+2.94%)
Dec 17, 2014 0.3100 0.3400 0.3100 0.3400 226,265 +0.04(+13.33%)
Dec 16, 2014 0.2900 0.3000 0.2900 0.3000 161,000 +0.02(+7.14%)
Dec 15, 2014 0.3000 0.3000 0.2800 0.2800 48,100 -0.00(-1.75%)
Dec 12, 2014 0.2850 0.2850 0.2750 0.2850 268,200 -0.01(-1.72%)
Dec 11, 2014 0.3050 0.3050 0.2900 0.2900 11,000 -0.01(-1.69%)
Dec 10, 2014 0.3300 0.3450 0.2950 0.2950 154,700 -0.03(-7.81%)
Dec 09, 2014 0.3050 0.3200 0.2900 0.3200 158,500 +0.02(+6.67%)
Dec 08, 2014 0.2950 0.3050 0.2850 0.3000 91,948 -0.01(-3.23%)
Dec 05, 2014 0.2950 0.3100 0.2900 0.3100 13,001 +0.02(+6.90%)
Dec 04, 2014 0.3000 0.3100 0.2900 0.2900 150,950 -0.01(-3.33%)
Dec 03, 2014 0.3000 0.3000 0.3000 0.3000 8,720 +0.02(+5.26%)
Dec 02, 2014 0.2950 0.3000 0.2850 0.2850 84,200 -0.02(-5.00%)
Dec 01, 2014 0.3100 0.3100 0.3000 0.3000 95,890 +0.01(+1.69%)
Nov 28, 2014 0.3200 0.3200 0.2950 0.2950 49,700 -0.01(-1.67%)
Nov 27, 2014 0.3150 0.3150 0.3000 0.3000 18,100 +0.00(+0.00%)
Nov 26, 2014 0.3100 0.3150 0.3000 0.3000 156,700 -0.01(-1.64%)
Nov 25, 2014 0.3000 0.3200 0.2950 0.3050 123,720 +0.01(+1.67%)
Nov 24, 2014 0.3050 0.3050 0.3000 0.3000 20,310 -0.02(-4.76%)
Nov 21, 2014 0.3050 0.3150 0.3000 0.3150 71,200 +0.02(+5.00%)
Nov 20, 2014 0.2950 0.3000 0.2900 0.3000 67,928 +0.01(+3.45%)
Nov 19, 2014 0.3000 0.3000 0.2900 0.2900 40,000 -0.03(-7.94%)
Nov 18, 2014 0.3000 0.3150 0.2850 0.3150 454,692 +0.02(+6.78%)
Nov 17, 2014 0.3000 0.3000 0.2950 0.2950 47,000 +0.00(+0.00%)
Nov 14, 2014 0.2800 0.2950 0.2800 0.2950 215,888 +0.01(+1.72%)
Nov 13, 2014 0.2800 0.2900 0.2800 0.2900 28,900 +0.01(+3.57%)
Nov 12, 2014 0.2800 0.2850 0.2800 0.2800 6,200 +0.00(+0.00%)
Nov 11, 2014 0.2800 0.2950 0.2700 0.2800 102,451 +0.01(+1.82%)
Nov 10, 2014 0.2800 0.2950 0.2750 0.2750 274,468 -0.01(-5.17%)
Nov 07, 2014 0.2850 0.2900 0.2850 0.2900 84,000 +0.01(+5.45%)
Nov 06, 2014 0.2750 0.2850 0.2700 0.2750 90,700 -0.01(-1.79%)
Nov 05, 2014 0.2800 0.2850 0.2800 0.2800 173,643 -0.01(-3.45%)
Nov 04, 2014 0.3000 0.3000 0.2900 0.2900 37,703 -0.02(-6.45%)
Nov 03, 2014 0.3200 0.3200 0.3050 0.3100 85,010 +0.01(+1.64%)
Oct 31, 2014 0.3000 0.3300 0.3000 0.3050 179,237 -0.01(-1.61%)
Oct 30, 2014 0.3150 0.3150 0.3100 0.3100 40,300 -0.02(-4.62%)
Oct 29, 2014 0.3350 0.3450 0.3250 0.3250 48,935 +0.00(+0.00%)
Oct 28, 2014 0.3200 0.3300 0.3200 0.3250 18,400 +0.00(+0.00%)
Oct 27, 2014 0.3300 0.3300 0.3200 0.3250 112,600 +0.03(+8.33%)
Oct 24, 2014 0.3000 0.3200 0.3000 0.3000 15,260 -0.01(-1.64%)
Oct 23, 2014 0.3000 0.3200 0.3000 0.3050 9,600 +0.01(+1.67%)
Oct 22, 2014 0.2950 0.3200 0.2950 0.3000 88,750 -0.01(-1.64%)
Oct 21, 2014 0.3000 0.3100 0.2900 0.3050 70,980 +0.02(+5.17%)
Oct 20, 2014 0.2800 0.2900 0.2800 0.2900 32,800 +0.01(+3.57%)
Oct 17, 2014 0.2800 0.2800 0.2750 0.2800 30,300 +0.00(+0.00%)
Oct 16, 2014 0.3100 0.3100 0.2850 0.2800 172,800 +0.00(+0.00%)
Oct 15, 2014 0.3100 0.3100 0.2800 0.2800 56,000 -0.03(-9.68%)
Oct 14, 2014 0.3300 0.3300 0.3100 0.3100 15,300 +0.00(+0.00%)
Oct 10, 2014 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Oct 09, 2014 0.3300 0.3300 0.3300 0.3300 27,000 +0.01(+1.54%)
Oct 08, 2014 0.3300 0.3300 0.3250 0.3250 2,000 +0.01(+1.56%)
Oct 07, 2014 0.3300 0.3500 0.3200 0.3200 44,180 +0.01(+3.23%)
Oct 06, 2014 0.3100 0.3100 0.3100 0.3100 6,200 +0.01(+1.64%)
Oct 03, 2014 0.3100 0.3100 0.3050 0.3050 28,300 -0.01(-1.61%)
Oct 02, 2014 0.3250 0.3250 0.3100 0.3100 66,873 -0.02(-6.06%)
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.