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

Orvana Minerals Corp (TSX: ORV )

0.1900 +0.0100 (+5.56%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 15, 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 (%)
May 31, 2019 0.2000 0.2200 0.2000 0.2100 191,000 +0.01(+5.00%)
May 30, 2019 0.2000 0.2100 0.1900 0.2000 229,482 +0.01(+5.26%)
May 29, 2019 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
May 28, 2019 0.2000 0.2000 0.1900 0.1900 75,000 +0.00(+0.00%)
May 27, 2019 0.1900 0.1900 0.1900 0.1900 7,705 +0.00(+0.00%)
May 24, 2019 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
May 23, 2019 0.2000 0.2000 0.1900 0.1900 41,000 -0.01(-5.00%)
May 22, 2019 0.1900 0.2000 0.1900 0.2000 6,500 +0.01(+5.26%)
May 17, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 16, 2019 0.1900 0.1900 0.1900 0.1900 41,967 +0.00(+0.00%)
May 15, 2019 0.1900 0.1900 0.1900 0.1900 54,000 +0.00(+0.00%)
May 14, 2019 0.1700 0.1900 0.1700 0.1900 157,600 +0.02(+11.76%)
May 10, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 09, 2019 0.1600 0.1600 0.1600 0.1600 8,500 +0.00(+0.00%)
May 08, 2019 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
May 07, 2019 0.1600 0.1700 0.1600 0.1700 36,200 +0.00(+0.00%)
May 06, 2019 0.1600 0.1700 0.1600 0.1700 10,000 +0.00(+0.00%)
May 03, 2019 0.1700 0.1700 0.1700 0.1700 34,500 +0.00(+0.00%)
May 02, 2019 0.1700 0.1700 0.1700 0.1700 16,500 +0.00(+0.00%)
May 01, 2019 0.1700 0.1700 0.1700 0.1700 35,100 +0.00(+0.00%)
Apr 30, 2019 0.1700 0.1800 0.1700 0.1700 27,000 +0.00(+0.00%)
Apr 29, 2019 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Apr 26, 2019 0.1700 0.1700 0.1700 0.1700 12,000 -0.01(-5.56%)
Apr 25, 2019 0.1800 0.1800 0.1800 0.1800 4,000 +0.01(+5.88%)
Apr 24, 2019 0.1700 0.1700 0.1700 0.1700 12,500 -0.01(-5.56%)
Apr 23, 2019 0.1800 0.1800 0.1700 0.1800 22,300 +0.00(+0.00%)
Apr 22, 2019 0.1800 0.1800 0.1800 0.1800 4,600 +0.00(+0.00%)
Apr 18, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 17, 2019 0.1900 0.1900 0.1800 0.1800 15,000 +0.00(+0.00%)
Apr 16, 2019 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.00%)
Apr 15, 2019 0.1800 0.1800 0.1800 0.1800 5,500 -0.01(-5.26%)
Apr 12, 2019 0.1800 0.1900 0.1800 0.1900 13,000 +0.01(+5.56%)
Apr 11, 2019 0.1800 0.1800 0.1800 0.1800 14,558 +0.00(+0.00%)
Apr 09, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 08, 2019 0.1800 0.1800 0.1800 0.1800 11,000 +0.01(+5.88%)
Apr 05, 2019 0.1800 0.1800 0.1700 0.1700 40,000 -0.01(-5.56%)
Apr 04, 2019 0.1800 0.1800 0.1800 0.1800 8,000 +0.00(+0.00%)
Apr 03, 2019 0.1900 0.1900 0.1800 0.1800 44,699 -0.01(-5.26%)
Apr 01, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 29, 2019 0.2000 0.2000 0.1900 0.1900 23,000 +0.00(+0.00%)
Mar 28, 2019 0.2000 0.2000 0.1900 0.1900 50,500 -0.01(-5.00%)
Mar 26, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Mar 25, 2019 0.2000 0.2100 0.2000 0.2100 18,000 +0.00(+0.00%)
Mar 22, 2019 0.2000 0.2100 0.2000 0.2100 79,029 +0.01(+5.00%)
Mar 21, 2019 0.2100 0.2100 0.2000 0.2000 65,500 -0.01(-4.76%)
Mar 20, 2019 0.2100 0.2100 0.2000 0.2100 40,500 +0.00(+0.00%)
Mar 19, 2019 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Mar 18, 2019 0.2000 0.2200 0.2000 0.2100 86,200 +0.00(+0.00%)
Mar 15, 2019 0.2000 0.2100 0.2000 0.2100 6,000 +0.00(+0.00%)
Mar 14, 2019 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Mar 13, 2019 0.2100 0.2100 0.2100 0.2100 14,500 +0.01(+5.00%)
Mar 12, 2019 0.2000 0.2100 0.2000 0.2000 150,000 +0.00(+0.00%)
Mar 11, 2019 0.2000 0.2100 0.2000 0.2000 50,500 -0.01(-4.76%)
Mar 08, 2019 0.2100 0.2200 0.2100 0.2100 134,579 +0.00(+0.00%)
Mar 07, 2019 0.2100 0.2100 0.2000 0.2100 51,000 +0.00(+0.00%)
Mar 06, 2019 0.1900 0.2100 0.1900 0.2100 387,500 +0.02(+10.53%)
Mar 05, 2019 0.1800 0.1900 0.1800 0.1900 54,500 +0.00(+0.00%)
Mar 04, 2019 0.1900 0.1900 0.1800 0.1900 20,432 +0.01(+5.56%)
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.