Orvana Minerals Corp (OP: ORVMF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	0.6290	0.6560	0.6200	0.6560	0	+0.01(+0.92%)
Feb 27, 2014	0.6519	0.6680	0.6500	0.6500	8,833	+0.00(+0.62%)
Feb 26, 2014	0.6630	0.6900	0.6450	0.6460	14,500	-0.01(-2.12%)
Feb 25, 2014	0.6600	0.6600	0.6600	0.6600	154	-0.02(-3.51%)
Feb 24, 2014	0.6840	0.6840	0.6580	0.6840	15,600	+0.03(+3.95%)
Feb 21, 2014	0.6519	0.6700	0.6519	0.6580	0	+0.01(+0.87%)
Feb 20, 2014	0.6530	0.6700	0.6440	0.6523	21,700	-0.01(-1.17%)
Feb 19, 2014	0.6690	0.6930	0.6600	0.6600	29,000	-0.02(-2.94%)
Feb 18, 2014	0.6900	0.6900	0.6790	0.6800	8,500	-0.01(-1.31%)
Feb 14, 2014		0.6890	0.6890	0.6890	0	+0.01(+1.32%)
Feb 13, 2014	0.6750	0.6800	0.6700	0.6800	5,950	+0.01(+0.74%)
Feb 12, 2014	0.6585	0.6830	0.6585	0.6750	48,990	+0.01(+2.23%)
Feb 11, 2014	0.6552	0.6750	0.6450	0.6603	36,800	+0.04(+6.33%)
Feb 10, 2014	0.6200	0.6300	0.5930	0.6210	44,858	+0.00(+0.49%)
Feb 07, 2014	0.5967	0.6200	0.5860	0.6180	0	+0.04(+6.19%)
Feb 06, 2014	0.5970	0.6073	0.5820	0.5820	14,526	+0.00(+0.17%)
Feb 05, 2014	0.5810	0.5810	0.5810	0.5810	3,000	-0.02(-3.17%)
Feb 04, 2014	0.5912	0.6100	0.5912	0.6000	14,000	+0.02(+2.93%)
Feb 03, 2014	0.5997	0.6000	0.5810	0.5829	11,500	-0.00(-0.70%)
Jan 31, 2014	0.5830	0.5870	0.5830	0.5870	0	+0.01(+1.73%)
Jan 30, 2014	0.5860	0.5860	0.5770	0.5770	10,000	-0.00(-0.19%)
Jan 29, 2014	0.5781	0.5781	0.5781	0.5781	7,500	+0.01(+1.42%)
Jan 28, 2014	0.5860	0.5860	0.5700	0.5700	16,500	-0.02(-3.55%)
Jan 27, 2014	0.5850	0.5910	0.5630	0.5910	13,100	-0.02(-2.96%)
Jan 24, 2014	0.6100	0.6370	0.6030	0.6090	0	-0.00(-0.16%)
Jan 23, 2014	0.6250	0.6350	0.6066	0.6100	18,000	+0.02(+3.39%)
Jan 22, 2014	0.6300	0.6350	0.5900	0.5900	26,390	-0.04(-6.94%)
Jan 21, 2014	0.6140	0.6340	0.5910	0.6340	35,500	+0.03(+5.54%)
Jan 17, 2014		0.6007	0.6007	0.6007	0	+0.00(+0.35%)
Jan 16, 2014	0.5821	0.5986	0.5740	0.5986	5,530	+0.02(+3.03%)
Jan 15, 2014	0.5700	0.5810	0.5700	0.5810	12,200	+0.01(+1.75%)
Jan 14, 2014	0.5550	0.5720	0.5460	0.5710	6,210	+0.00(+0.18%)
Jan 13, 2014	0.5920	0.6012	0.5700	0.5700	25,100	-0.01(-2.06%)
Jan 10, 2014	0.5810	0.6000	0.5750	0.5820	31,920	+0.05(+8.79%)
Jan 08, 2014		0.5350	0.5350	0.5350	0	+0.03(+4.90%)
Jan 06, 2014		0.5100	0.5100	0.5100	0	-0.01(-2.17%)
Jan 03, 2014	0.5030	0.5237	0.4960	0.5213	31,550	+0.00(+0.83%)
Jan 02, 2014	0.5100	0.5170	0.5100	0.5170	9,600	+0.03(+6.38%)
Dec 31, 2013		0.4860	0.4860	0.4860	0	-0.01(-2.80%)
Dec 30, 2013	0.5000	0.5000	0.4990	0.5000	8,800	-0.01(-1.96%)
Dec 27, 2013	0.5300	0.5300	0.5100	0.5100	10,800	-0.01(-1.92%)
Dec 26, 2013	0.5200	0.5200	0.5200	0.5200	1,100	+0.01(+1.17%)
Dec 24, 2013	0.5200	0.5200	0.5140	0.5140	7,500	+0.01(+2.80%)
Dec 23, 2013	0.5000	0.5110	0.5000	0.5000	4,000	-0.01(-1.96%)
Dec 20, 2013	0.5111	0.5301	0.5030	0.5100	0	-0.01(-2.11%)
Dec 19, 2013	0.5100	0.5370	0.5100	0.5210	11,750	-0.04(-6.45%)
Dec 18, 2013	0.5400	0.5594	0.5379	0.5569	75,000	+0.02(+4.29%)
Dec 17, 2013	0.5000	0.5340	0.5000	0.5340	35,200	+0.05(+11.25%)
Dec 16, 2013	0.4492	0.4800	0.4419	0.4800	17,050	+0.05(+10.85%)
Dec 13, 2013	0.4270	0.4400	0.4191	0.4330	0	+0.02(+5.10%)
Dec 12, 2013	0.4117	0.4280	0.4062	0.4120	61,600	-0.03(-5.81%)
Dec 11, 2013	0.4270	0.4374	0.4100	0.4374	128,100	+0.02(+4.54%)
Dec 10, 2013	0.4010	0.4200	0.4010	0.4184	83,600	+0.05(+13.08%)
Dec 09, 2013	0.3950	0.3980	0.3700	0.3700	90,265	-0.02(-4.88%)
Dec 06, 2013	0.3876	0.3930	0.3797	0.3890	105,810	+0.03(+8.09%)
Dec 05, 2013	0.3610	0.3610	0.3420	0.3599	12,715	-0.00(-0.03%)
Dec 03, 2013		0.3600	0.3600	0.3600	0	+0.01(+1.98%)

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.