Orvana Minerals Corp (OP: ORVMF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	0.4910	0.5160	0.4910	0.5160	3,267	+0.00(+0.78%)
Jun 27, 2014	0.5120	0.5120	0.5120	0.5120	1,000	+0.02(+3.23%)
Jun 26, 2014	0.4960	0.4960	0.4960	0.4960	1,004	-0.00(-0.40%)
Jun 25, 2014	0.4980	0.4980	0.4980	0.4980	200	-0.00(-0.20%)
Jun 24, 2014	0.5000	0.5000	0.4969	0.4990	6,200	+0.02(+3.68%)
Jun 23, 2014	0.5248	0.5248	0.4813	0.4813	36,000	-0.06(-10.71%)
Jun 19, 2014		0.5390	0.5390	0.5390	0	+0.06(+13.24%)
Jun 18, 2014	0.4500	0.4760	0.4500	0.4760	14,248	+0.03(+5.78%)
Jun 17, 2014	0.4487	0.4500	0.4487	0.4500	2,000	-0.02(-3.23%)
Jun 16, 2014	0.4650	0.4650	0.4650	0.4650	500	+0.02(+3.56%)
Jun 11, 2014		0.4490	0.4490	0.4490	0	+0.02(+4.42%)
Jun 10, 2014	0.4300	0.4300	0.4300	0.4300	5,000	+0.02(+4.88%)
Jun 05, 2014	0.4100	0.4100	0.4100	0.4100	0	-0.01(-1.91%)
Jun 04, 2014	0.4300	0.4300	0.4180	0.4180	5,200	-0.01(-2.79%)
Jun 03, 2014	0.4220	0.4300	0.4200	0.4300	19,500	-0.02(-3.48%)
Jun 02, 2014	0.4455	0.4455	0.4455	0.4455	500	+0.01(+1.95%)
May 29, 2014	0.4370	0.4370	0.4370	0.4370	13,500	+0.01(+1.58%)
May 28, 2014	0.4430	0.4430	0.4300	0.4302	19,500	-0.02(-3.54%)
May 27, 2014	0.4500	0.4500	0.4460	0.4460	41,500	-0.00(-0.89%)
May 23, 2014		0.4500	0.4500	0.4500	0	-0.01(-1.32%)
May 22, 2014	0.4560	0.4560	0.4560	0.4560	2,000	-0.02(-4.60%)
May 21, 2014	0.4714	0.4780	0.4250	0.4780	16,950	-0.01(-2.45%)
May 20, 2014	0.5090	0.5090	0.4800	0.4900	17,150	-0.04(-7.55%)
May 16, 2014	0.5300	0.5300	0.5300	0.5300	0	-0.01(-0.93%)
May 15, 2014	0.5480	0.5480	0.5350	0.5350	1,900	-0.01(-2.01%)
May 14, 2014	0.5450	0.5527	0.5450	0.5460	13,000	+0.00(+0.44%)
May 13, 2014	0.5400	0.5436	0.5250	0.5436	52,600	-0.00(-0.24%)
May 12, 2014	0.5449	0.5500	0.5449	0.5449	6,000	-0.00(-0.57%)
May 08, 2014		0.5480	0.5480	0.5480	0	-0.04(-7.59%)
May 06, 2014	0.5930	0.5930	0.5930	0.5930	0	+0.01(+2.07%)
May 05, 2014	0.5952	0.5952	0.5810	0.5810	4,463	-0.01(-1.53%)
Apr 30, 2014	0.5900	0.5900	0.5900	0.5900	0	+0.00(+0.70%)
Apr 24, 2014		0.5859	0.5859	0.5859	0	-0.01(-2.32%)
Apr 23, 2014	0.5940	0.5998	0.5940	0.5998	1,400	-0.01(-1.02%)
Apr 22, 2014	0.6140	0.6140	0.6050	0.6060	20,000	+0.00(+0.43%)
Apr 17, 2014		0.6034	0.6034	0.6034	0	-0.02(-3.15%)
Apr 15, 2014		0.6230	0.6230	0.6230	20	-0.01(-1.74%)
Apr 14, 2014	0.6200	0.6340	0.6200	0.6340	2,157	-0.01(-0.94%)
Apr 11, 2014	0.6400	0.6400	0.6400	0.6400	0	-0.01(-1.54%)
Apr 10, 2014	0.5990	0.6500	0.5990	0.6500	2,100	+0.02(+3.50%)
Apr 09, 2014	0.6090	0.6280	0.6090	0.6280	6,100	-0.00(-0.32%)
Apr 08, 2014	0.6300	0.6300	0.6300	0.6300	10,000	+0.02(+3.79%)
Apr 04, 2014		0.6070	0.6070	0.6070	0	+0.06(+10.36%)
Apr 03, 2014	0.5508	0.5508	0.5500	0.5500	9,500	+0.00(+0.36%)
Apr 02, 2014	0.5660	0.5740	0.5480	0.5480	33,300	+0.02(+3.20%)

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.