Orvana Minerals Corp (OP: ORVMF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015		0.2903	0.2903	0.2903	0	-0.02(-7.16%)
Apr 28, 2015		0.3127	0.3127	0.3127	0	+0.03(+10.42%)
Apr 23, 2015		0.2832	0.2832	0.2832	0	-0.00(-0.98%)
Apr 22, 2015	0.2860	0.2860	0.2860	0.2860	1,466	-0.02(-5.89%)
Apr 21, 2015	0.3039	0.3039	0.3039	0.3039	1,000	+0.01(+3.68%)
Apr 20, 2015	0.2931	0.2931	0.2931	0.2931	700	-0.01(-3.17%)
Apr 16, 2015		0.3027	0.3027	0.3027	0	+0.01(+2.61%)
Apr 14, 2015		0.2950	0.2950	0.2950	0	-0.01(-4.53%)
Apr 08, 2015		0.3090	0.3090	0.3090	0	+0.00(+0.78%)
Apr 07, 2015	0.3066	0.3066	0.3066	0.3066	2,000	+0.02(+6.09%)
Apr 02, 2015		0.2890	0.2890	0.2890	0	-0.02(-7.37%)
Mar 30, 2015		0.3120	0.3120	0.3120	0	-0.01(-2.29%)
Mar 26, 2015		0.3193	0.3193	0.3193	0	+0.01(+3.00%)
Mar 25, 2015	0.3100	0.3100	0.3100	0.3100	5,000	+0.01(+2.92%)
Mar 23, 2015		0.3012	0.3012	0.3012	0	+0.01(+3.22%)
Mar 20, 2015	0.2917	0.2918	0.2917	0.2918	9,000	+0.00(+1.50%)
Mar 19, 2015	0.2875	0.2875	0.2875	0.2875	4,000	-0.01(-2.44%)
Mar 18, 2015	0.2947	0.2947	0.2947	0.2947	3,000	+0.02(+8.35%)
Mar 17, 2015	0.2720	0.2720	0.2720	0.2720	4,000	-0.02(-8.42%)
Mar 16, 2015	0.2970	0.2970	0.2970	0.2970	21,000	+0.00(+0.30%)
Mar 13, 2015	0.2810	0.2961	0.2770	0.2961	18,500	+0.02(+5.37%)
Mar 11, 2015		0.2810	0.2810	0.2810	0	-0.03(-8.47%)
Mar 09, 2015		0.3070	0.3070	0.3070	0	-0.00(-0.97%)
Mar 06, 2015	0.3050	0.3100	0.3050	0.3100	15,000	-0.01(-2.18%)
Mar 05, 2015	0.3251	0.3251	0.3169	0.3169	7,500	-0.00(-0.97%)
Mar 04, 2015	0.3100	0.3200	0.3100	0.3200	53,000	+0.01(+3.90%)
Mar 03, 2015	0.3262	0.3262	0.2920	0.3080	116,500	-0.01(-2.59%)
Mar 02, 2015	0.3162	0.3162	0.3162	0.3162	2,000	+0.01(+4.70%)
Feb 27, 2015	0.3038	0.3038	0.3020	0.3020	3,355	+0.00(+1.00%)
Feb 26, 2015		0.3240	0.2990	0.2990	2,800	-0.03(-7.72%)
Feb 24, 2015		0.3240	0.3240	0.3240	0	+0.02(+8.00%)
Feb 23, 2015	0.3000	0.3000	0.3000	0.3000	8,000	-0.01(-3.23%)
Feb 20, 2015	0.3100	0.3100	0.3100	0.3100	14,100	-0.02(-5.49%)
Feb 18, 2015		0.3280	0.3280	0.3280	0	-0.02(-5.48%)
Feb 13, 2015		0.3470	0.3470	0.3470	0	+0.01(+2.06%)
Feb 12, 2015	0.3480	0.3480	0.3400	0.3400	40,000	-0.02(-5.56%)
Feb 10, 2015		0.3600	0.3600	0.3600	0	-0.02(-4.00%)
Feb 09, 2015	0.3670	0.3750	0.3640	0.3750	11,100	+0.02(+5.93%)
Feb 06, 2015	0.3550	0.3562	0.3540	0.3540	7,000	-0.02(-4.58%)
Feb 05, 2015	0.3660	0.3790	0.3650	0.3710	10,500	+0.04(+11.98%)
Jan 29, 2015		0.3313	0.3313	0.3313	0	-0.04(-10.84%)
Jan 26, 2015		0.3716	0.3716	0.3716	0	-0.01(-3.03%)
Jan 23, 2015	0.3774	0.3832	0.3635	0.3832	8,600	+0.02(+4.70%)
Jan 22, 2015	0.3660	0.3660	0.3660	0.3660	3,700	-0.01(-3.68%)
Jan 21, 2015	0.3800	0.3800	0.3800	0.3800	2,000	-0.02(-5.71%)
Jan 20, 2015	0.4040	0.4040	0.4030	0.4030	3,000	+0.05(+15.14%)
Jan 16, 2015		0.3500	0.3500	0.3500	0	+0.03(+10.76%)
Jan 14, 2015		0.3160	0.3160	0.3160	0	-0.08(-20.72%)
Jan 13, 2015				0.3986	0	+0.02(+4.35%)
Jan 12, 2015	0.3820	0.3820	0.3820	0.3820	31,500	+0.02(+5.82%)
Jan 09, 2015	0.3610	0.3610	0.3610	0.3610	24,000	+0.01(+2.50%)
Jan 08, 2015	0.3522	0.3522	0.3522	0.3522	3,000	-0.01(-2.22%)
Jan 07, 2015	0.3603	0.3603	0.3600	0.3602	11,400	+0.03(+10.46%)
Jan 06, 2015	0.3261	0.3261	0.3261	0.3261	1,000	+0.00(+0.65%)
Jan 05, 2015	0.3240	0.3240	0.3240	0.3240	2,000	+0.00(+0.93%)
Jan 02, 2015	0.3210	0.3210	0.3210	0.3210	500	+0.03(+8.81%)
Dec 29, 2014		0.2950	0.2950	0.2950	0	-0.00(-0.47%)
Dec 26, 2014	0.2964	0.2964	0.2964	0.2964	10,000	-0.00(-1.20%)
Dec 23, 2014		0.3000	0.3000	0.3000	0	-0.01(-3.23%)
Dec 18, 2014		0.3100	0.3100	0.3100	0	+0.05(+17.87%)
Dec 17, 2014	0.2630	0.2630	0.2630	0.2630	5,000	+0.02(+6.82%)
Dec 16, 2014			0.2462	0.2462	4,358	+0.00(+1.74%)
Dec 15, 2014	0.2420	0.2420	0.2420	0.2420	3,000	-0.02(-7.91%)
Dec 12, 2014	0.2390	0.2631	0.2390	0.2628	7,300	-0.04(-12.40%)
Dec 10, 2014		0.3000	0.3000	0.3000	0	+0.03(+12.78%)
Dec 09, 2014	0.2480	0.2747	0.2480	0.2660	68,082	+0.02(+9.47%)
Dec 08, 2014	0.2714	0.2714	0.2430	0.2430	45,000	-0.03(-10.00%)
Dec 05, 2014	0.2600	0.2700	0.2600	0.2700	1,000	+0.01(+3.45%)
Dec 04, 2014	0.2700	0.2700	0.2610	0.2610	2,010	-0.01(-3.33%)
Dec 03, 2014	0.2521	0.2700	0.2521	0.2700	1,620	+0.00(+1.12%)
Dec 02, 2014	0.2670	0.2670	0.2670	0.2670	3,000	+0.01(+5.12%)
Dec 01, 2014	0.2540	0.2540	0.2540	0.2540	2,500	-0.03(-10.56%)
Nov 21, 2014		0.2840	0.2840	0.2840	0	+0.02(+7.38%)
Nov 19, 2014		0.2645	0.2645	0.2645	0	-0.00(-0.58%)
Nov 18, 2014	0.2570	0.2660	0.2550	0.2660	33,767	-0.00(-0.37%)
Nov 17, 2014		0.2670	0.2420	0.2670	11,000	+0.03(+10.33%)
Nov 14, 2014	0.2410	0.2444	0.2410	0.2420	47,389	-0.01(-2.42%)
Nov 13, 2014	0.2480	0.2480	0.2480	0.2480	3,000	+0.01(+4.64%)
Nov 11, 2014		0.2370	0.2370	0.2370	0	+0.00(+0.42%)
Nov 10, 2014	0.2360	0.2360	0.2360	0.2360	17,000	-0.02(-7.45%)
Nov 07, 2014	0.2500	0.2650	0.2500	0.2550	33,900	+0.01(+5.15%)
Nov 05, 2014		0.2425	0.2425	0.2425	0	-0.01(-3.00%)
Nov 04, 2014	0.2500	0.2500	0.2500	0.2500	10,000	-0.03(-12.28%)
Nov 03, 2014	0.2870	0.2890	0.2850	0.2850	9,120	+0.02(+6.74%)
Oct 31, 2014	0.3019	0.3019	0.2670	0.2670	7,260	-0.04(-12.46%)
Oct 29, 2014		0.3050	0.3050	0.3050	0	+0.02(+6.64%)
Oct 28, 2014	0.3050	0.3050	0.2810	0.2860	3,937	-0.01(-1.72%)
Oct 24, 2014		0.2910	0.2910	0.2910	0	+0.01(+1.75%)
Oct 23, 2014	0.2730	0.2860	0.2660	0.2860	12,200	+0.02(+8.13%)
Oct 22, 2014	0.2890	0.2890	0.2645	0.2645	8,000	+0.01(+2.52%)
Oct 20, 2014	0.2540	0.2580	0.2500	0.2580	20,000	+0.01(+4.92%)
Oct 17, 2014	0.2720	0.2720	0.2459	0.2459	2,395	+0.00(+0.41%)
Oct 16, 2014	0.2710	0.2710	0.2449	0.2449	6,280	-0.03(-9.63%)
Oct 15, 2014	0.2710	0.2710	0.2710	0.2710	6,700	-0.03(-8.75%)
Oct 10, 2014		0.2970	0.2970	0.2970	0	-0.00(-0.34%)
Oct 08, 2014		0.2980	0.2980	0.2980	0	+0.01(+2.65%)
Oct 07, 2014	0.2903	0.2903	0.2903	0.2903	4,500	-0.00(-0.31%)
Oct 06, 2014	0.2912	0.2912	0.2912	0.2912	1,500	+0.00(+0.41%)
Oct 03, 2014	0.2900	0.2900	0.2900	0.2900	980	+0.01(+2.58%)
Oct 02, 2014	0.2827	0.2827	0.2827	0.2827	2,000	-0.01(-2.85%)
Oct 01, 2014	0.2920	0.2920	0.2910	0.2910	2,000	+0.02(+7.38%)
Sep 30, 2014	0.2994	0.2994	0.2710	0.2710	9,261	-0.03(-9.09%)
Sep 29, 2014	0.3100	0.3100	0.2981	0.2981	8,860	-0.01(-3.47%)
Sep 26, 2014	0.3099	0.3099	0.3088	0.3088	6,500	+0.00(+0.59%)
Sep 25, 2014	0.3070	0.3070	0.3070	0.3070	3,000	-0.00(-1.03%)
Sep 23, 2014		0.3102	0.3102	0.3102	0	-0.01(-2.15%)
Sep 22, 2014	0.3242	0.3242	0.3170	0.3170	61,500	-0.00(-1.06%)
Sep 19, 2014	0.3204	0.3204	0.3204	0.3204	5,000	-0.03(-7.40%)
Sep 18, 2014	0.3460	0.3460	0.3460	0.3460	1,466	+0.01(+3.59%)
Sep 17, 2014	0.3455	0.3480	0.3340	0.3340	6,800	+0.00(+0.91%)
Sep 16, 2014	0.3360	0.3370	0.3300	0.3310	42,881	-0.01(-2.65%)
Sep 15, 2014	0.3360	0.3400	0.3360	0.3400	28,000	-0.00(-0.23%)
Sep 11, 2014		0.3408	0.3408	0.3408	0	-0.02(-4.80%)
Sep 10, 2014	0.3565	0.3580	0.3565	0.3580	1,750	-0.00(-0.83%)
Sep 09, 2014	0.3610	0.3610	0.3610	0.3610	6,000	-0.01(-2.43%)
Sep 08, 2014	0.3676	0.3700	0.3676	0.3700	6,000	-0.01(-2.63%)
Sep 05, 2014	0.3820	0.3820	0.3800	0.3800	3,500	-0.01(-3.11%)
Sep 04, 2014	0.3700	0.3922	0.3700	0.3922	114,000	+0.01(+3.21%)
Sep 03, 2014	0.3800	0.3800	0.3800	0.3800	500	-0.00(-0.78%)
Sep 02, 2014		0.3875	0.3830	0.3830	15,400	-0.01(-1.72%)
Aug 29, 2014		0.3897	0.3897	0.3897	0	+0.00(+1.22%)
Aug 28, 2014	0.3800	0.3850	0.3747	0.3850	51,111	-0.00(-1.26%)
Aug 27, 2014	0.3710	0.3899	0.3710	0.3899	2,600	+0.01(+2.28%)
Aug 26, 2014	0.3740	0.3890	0.3740	0.3812	23,530	+0.00(+0.32%)
Aug 25, 2014	0.3752	0.3800	0.3700	0.3800	15,100	+0.01(+2.43%)
Aug 22, 2014	0.3740	0.3780	0.3710	0.3710	15,350	+0.00(+0.00%)
Aug 21, 2014	0.3750	0.3810	0.3690	0.3710	26,500	-0.01(-3.64%)
Aug 20, 2014	0.3861	0.3889	0.3760	0.3850	28,500	+0.01(+2.39%)
Aug 19, 2014	0.3770	0.3800	0.3760	0.3760	18,755	-0.01(-3.34%)
Aug 18, 2014		0.3700	0.3770	0.3890	45,750	+0.02(+5.14%)
Aug 15, 2014	0.3909	0.3909	0.3682	0.3700	22,000	-0.01(-1.86%)
Aug 14, 2014	0.3800	0.3950	0.3691	0.3770	147,320	+0.01(+1.89%)
Aug 13, 2014	0.4040	0.4090	0.3420	0.3700	998,755	-0.12(-24.49%)
Aug 12, 2014	0.4790	0.4900	0.4790	0.4900	18,300	+0.04(+8.89%)
Aug 11, 2014	0.4615	0.4620	0.4500	0.4500	30,000	+0.00(+0.02%)
Aug 08, 2014	0.4590	0.4590	0.4590	0.4499	2,200	+0.00(+0.63%)
Aug 07, 2014	0.4640	0.4640	0.4380	0.4471	14,840	-0.01(-1.58%)
Aug 06, 2014	0.4543	0.4543	0.4543	0.4543	1,100	+0.02(+3.72%)
Aug 05, 2014	0.4380	0.4380	0.4380	0.4380	2,000	-0.01(-2.67%)
Aug 04, 2014	0.4500	0.4500	0.4500	0.4500	500	-0.00(-0.20%)
Aug 01, 2014	0.4517	0.4890	0.4500	0.4509	9,900	-0.01(-2.32%)
Jul 31, 2014	0.4430	0.4616	0.4420	0.4616	35,000	+0.01(+1.90%)
Jul 30, 2014	0.4530	0.4530	0.4530	0.4530	7,500	-0.04(-7.81%)
Jul 29, 2014	0.4914	0.4914	0.4914	0.4914	100	-0.00(-0.36%)
Jul 28, 2014	0.4960	0.4960	0.4932	0.4932	4,215	+0.02(+4.05%)
Jul 25, 2014	0.4767	0.4767	0.4740	0.4740	3,000	-0.04(-6.88%)
Jul 22, 2014		0.5090	0.5090	0.5090	0	+0.00(+0.39%)
Jul 18, 2014		0.5070	0.5070	0.5070	0	-0.01(-1.55%)
Jul 17, 2014	0.5160	0.5170	0.5150	0.5150	4,000	+0.03(+5.90%)
Jul 16, 2014	0.4980	0.4980	0.4863	0.4863	7,000	-0.02(-3.68%)
Jul 15, 2014	0.5149	0.5149	0.4800	0.5049	8,000	+0.01(+1.34%)
Jul 14, 2014	0.4810	0.5080	0.4810	0.4982	16,108	-0.00(-0.36%)
Jul 11, 2014	0.5010	0.5190	0.5000	0.5000	3,700	-0.02(-2.91%)
Jul 10, 2014	0.5010	0.5150	0.5010	0.5150	9,250	+0.01(+2.45%)
Jul 09, 2014	0.5027	0.5027	0.5027	0.5027	1,733	+0.02(+4.08%)
Jul 08, 2014	0.4830	0.4830	0.4830	0.4830	1,126	-0.01(-1.23%)
Jul 07, 2014	0.4830	0.4900	0.4830	0.4890	42,650	-0.01(-1.95%)
Jul 03, 2014		0.4987	0.4987	0.4987	0	-0.01(-2.22%)
Jul 02, 2014	0.5189	0.5210	0.5100	0.5100	155,500	+0.01(+2.00%)
Jul 01, 2014	0.5000	0.5000	0.5000	0.5000	500	-0.02(-3.10%)
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%)

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.