Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orvana Minerals Corp (TSX: ORV )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 12:15 PM EDT, May 6, 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 (%)
Apr 30, 2024 0.2000 0.2000 0.1900 0.1900 41,250 -0.01(-5.00%)
Apr 29, 2024 0.1900 0.2000 0.1900 0.2000 1,500 +0.00(+0.00%)
Apr 26, 2024 0.1950 0.2000 0.1950 0.2000 6,400 +0.02(+8.11%)
Apr 25, 2024 0.1850 0.1850 0.1850 0.1850 500 -0.02(-7.50%)
Apr 24, 2024 0.2000 0.2000 0.2000 0.2000 8,500 +0.01(+5.26%)
Apr 23, 2024 0.1950 0.1950 0.1800 0.1900 69,500 -0.01(-5.00%)
Apr 22, 2024 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 19, 2024 0.2000 0.2000 0.1950 0.2000 29,580 +0.00(+0.00%)
Apr 18, 2024 0.2050 0.2050 0.1900 0.2000 205,210 -0.00(-2.44%)
Apr 17, 2024 0.2050 0.2150 0.2050 0.2050 117,950 -0.02(-8.89%)
Apr 16, 2024 0.2400 0.2450 0.2100 0.2250 443,028 -0.02(-10.00%)
Apr 15, 2024 0.2600 0.2600 0.2450 0.2500 64,016 -0.02(-5.66%)
Apr 12, 2024 0.2750 0.2900 0.2600 0.2650 319,027 +0.02(+6.00%)
Apr 11, 2024 0.2200 0.2500 0.2200 0.2500 73,803 +0.04(+19.05%)
Apr 10, 2024 0.2050 0.2150 0.2050 0.2100 62,250 +0.00(+0.00%)
Apr 09, 2024 0.2000 0.2100 0.2000 0.2100 46,880 +0.01(+5.00%)
Apr 08, 2024 0.1900 0.2000 0.1900 0.2000 73,000 +0.01(+5.26%)
Apr 05, 2024 0.1900 0.1900 0.1850 0.1900 21,500 -0.01(-2.56%)
Apr 04, 2024 0.1800 0.1950 0.1800 0.1950 44,080 +0.01(+5.41%)
Apr 03, 2024 0.1850 0.1850 0.1800 0.1850 94,500 +0.00(+0.00%)
Apr 02, 2024 0.1800 0.1850 0.1800 0.1850 213,371 +0.01(+2.78%)
Apr 01, 2024 0.1600 0.1800 0.1550 0.1800 95,890 +0.02(+16.13%)
Mar 28, 2024 0.1550 0 +0.00(+0.00%)
Mar 27, 2024 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Mar 26, 2024 0.1550 0.1550 0.1550 0.1550 13,077 +0.00(+0.00%)
Mar 25, 2024 0.1600 0.1600 0.1550 0.1550 44,500 +0.00(+0.00%)
Mar 22, 2024 0.1550 0.1600 0.1550 0.1550 30,500 +0.01(+3.33%)
Mar 21, 2024 0.1500 0.1500 0.1500 0.1500 16,047 +0.00(+0.00%)
Mar 20, 2024 0.1550 0.1600 0.1500 0.1500 31,738 +0.00(+0.00%)
Mar 19, 2024 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Mar 18, 2024 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Mar 15, 2024 0.1500 0.1500 0.1500 0.1500 12,400 -0.01(-3.23%)
Mar 14, 2024 0.1600 0.1600 0.1550 0.1550 14,000 -0.01(-3.13%)
Mar 13, 2024 0.1600 0.1600 0.1550 0.1600 25,500 +0.01(+3.23%)
Mar 12, 2024 0.1400 0.1600 0.1400 0.1550 10,500 +0.01(+3.33%)
Mar 11, 2024 0.1450 0.1600 0.1450 0.1500 30,440 +0.01(+7.14%)
Mar 08, 2024 0.1450 0.1450 0.1400 0.1400 10,530 +0.00(+0.00%)
Mar 07, 2024 0.1400 0.1400 0.1350 0.1400 33,100 +0.00(+0.00%)
Mar 06, 2024 0.1350 0.1400 0.1250 0.1400 30,000 +0.02(+12.00%)
Mar 05, 2024 0.1200 0.1250 0.1200 0.1250 9,683 +0.01(+4.17%)
Mar 04, 2024 0.1200 0.1200 0.1200 0.1200 1,280 -0.01(-4.00%)
Mar 01, 2024 0.1250 0.1250 0.1250 0.1250 14,500 +0.00(+0.00%)
Feb 28, 2024 0.1250 0 -0.01(-7.41%)
Feb 26, 2024 0.1350 0 +0.02(+17.39%)
Feb 23, 2024 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Feb 22, 2024 0.1250 0.1250 0.1150 0.1150 2,036 +0.00(+0.00%)
Feb 21, 2024 0.1250 0.1250 0.1150 0.1150 29,000 -0.00(-4.17%)
Feb 20, 2024 0.1300 0.1300 0.1200 0.1200 1,500 +0.00(+0.00%)
Feb 16, 2024 0.1200 0 +0.00(+0.00%)
Feb 15, 2024 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Feb 14, 2024 0.1200 0.1200 0.1200 0.1200 10,500 +0.00(+0.00%)
Feb 13, 2024 0.1250 0.1250 0.1200 0.1200 69,000 +0.00(+0.00%)
Feb 12, 2024 0.1300 0.1300 0.1200 0.1200 37,600 -0.01(-4.00%)
Feb 09, 2024 0.1250 0.1250 0.1250 0.1250 41,143 +0.00(+0.00%)
Feb 08, 2024 0.1250 0.1250 0.1250 0.1250 32,500 +0.00(+0.00%)
Feb 07, 2024 0.1350 0.1350 0.1250 0.1250 1,500 -0.01(-3.85%)
Feb 06, 2024 0.1300 0.1300 0.1250 0.1300 31,500 +0.00(+0.00%)
Feb 05, 2024 0.1300 0.1300 0.1200 0.1300 54,709 +0.01(+4.00%)
Feb 02, 2024 0.1400 0.1400 0.1250 0.1250 51,143 -0.02(-10.71%)
Jan 29, 2024 0.1400 0 +0.00(+0.00%)
Jan 25, 2024 0.1400 0 +0.00(+0.00%)
Jan 23, 2024 0.1400 0 +0.00(+0.00%)
Jan 22, 2024 0.1500 0.1500 0.1400 0.1400 45,600 -0.01(-6.67%)
Jan 19, 2024 0.1500 0.1500 0.1500 0.1500 1,500 +0.01(+3.45%)
Jan 17, 2024 0.1450 0 -0.01(-3.33%)
Jan 16, 2024 0.1600 0.1600 0.1450 0.1500 90,198 -0.01(-3.23%)
Jan 12, 2024 0.1550 0 +0.00(+0.00%)
Jan 10, 2024 0.1550 0 +0.00(+0.00%)
Jan 08, 2024 0.1550 0 -0.02(-8.82%)
Jan 05, 2024 0.1600 0.1700 0.1600 0.1700 50,000 -0.00(-2.86%)
Jan 04, 2024 0.1700 0.1750 0.1700 0.1750 12,500 +0.00(+2.94%)
Jan 03, 2024 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Jan 02, 2024 0.1600 0.1700 0.1600 0.1700 10,500 +0.02(+13.33%)
Dec 29, 2023 0.1500 0 +0.01(+3.45%)
Dec 28, 2023 0.1500 0.1500 0.1450 0.1450 48,500 -0.01(-3.33%)
Dec 27, 2023 0.1600 0.1750 0.1500 0.1500 44,000 -0.01(-6.25%)
Dec 22, 2023 0.1600 0 -0.01(-3.03%)
Dec 21, 2023 0.1650 0.1650 0.1600 0.1650 54,000 -0.01(-2.94%)
Dec 20, 2023 0.1600 0.1700 0.1600 0.1700 11,000 -0.01(-5.56%)
Dec 19, 2023 0.1700 0.1800 0.1700 0.1800 9,000 +0.01(+5.88%)
Dec 18, 2023 0.1700 0.1700 0.1700 0.1700 7,400 -0.01(-8.11%)
Dec 15, 2023 0.1600 0.1850 0.1600 0.1850 155,540 +0.02(+12.12%)
Dec 14, 2023 0.1500 0.1650 0.1500 0.1650 6,500 +0.01(+6.45%)
Dec 13, 2023 0.1550 0.1550 0.1500 0.1550 14,000 -0.01(-3.13%)
Dec 12, 2023 0.1600 0.1600 0.1600 0.1600 11,000 +0.01(+3.23%)
Dec 11, 2023 0.1600 0.1650 0.1550 0.1550 41,500 -0.01(-6.06%)
Dec 08, 2023 0.1600 0.1650 0.1600 0.1650 47,000 +0.01(+3.13%)
Dec 07, 2023 0.1600 0.1600 0.1600 0.1600 700 +0.00(+0.00%)
Dec 06, 2023 0.1600 0.1650 0.1500 0.1600 56,500 -0.02(-11.11%)
Dec 04, 2023 0.1800 300 +0.02(+12.50%)
Dec 01, 2023 0.1500 0.1600 0.1500 0.1600 22,200 +0.01(+6.67%)
Nov 30, 2023 0.1500 0.1500 0.1500 0.1500 8,500 +0.00(+0.00%)
Nov 29, 2023 0.1600 0.1600 0.1400 0.1500 25,800 -0.02(-9.09%)
Nov 28, 2023 0.1800 0.1800 0.1650 0.1650 2,500 -0.01(-8.33%)
Nov 27, 2023 0.1800 0.1850 0.1650 0.1800 11,500 +0.02(+12.50%)
Nov 24, 2023 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Nov 21, 2023 0.1600 0 +0.01(+6.67%)
Nov 20, 2023 0.1450 0.1650 0.1450 0.1500 23,500 -0.02(-9.09%)
Nov 17, 2023 0.1700 0.1700 0.1650 0.1650 6,000 -0.01(-2.94%)
Nov 16, 2023 0.1700 0.1700 0.1700 0.1700 12,500 +0.00(+0.00%)
Nov 15, 2023 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Nov 14, 2023 0.1550 0.1800 0.1550 0.1700 13,501 +0.01(+6.25%)
Nov 13, 2023 0.1800 0.1800 0.1600 0.1600 8,411 -0.02(-13.51%)
Nov 10, 2023 0.1600 0.1850 0.1600 0.1850 6,500 +0.04(+27.59%)
Nov 09, 2023 0.1600 0.1600 0.1450 0.1450 5,310 -0.01(-6.45%)
Nov 07, 2023 0.1550 0 +0.00(+0.00%)
Nov 06, 2023 0.1450 0.1600 0.1450 0.1550 18,500 +0.01(+3.33%)
Nov 03, 2023 0.1400 0.1500 0.1400 0.1500 7,160 +0.01(+7.14%)
Nov 02, 2023 0.1400 0.1450 0.1400 0.1400 36,000 -0.01(-6.67%)
Oct 31, 2023 0.1500 0 +0.01(+3.45%)
Oct 30, 2023 0.1550 0.1550 0.1400 0.1450 1,500 +0.00(+0.00%)
Oct 27, 2023 0.1450 0.1450 0.1400 0.1450 27,500 +0.00(+3.57%)
Oct 26, 2023 0.1400 0.1400 0.1400 0.1400 3,500 +0.00(+0.00%)
Oct 25, 2023 0.1600 0.1600 0.1400 0.1400 2,500 +0.00(+0.00%)
Oct 24, 2023 0.1550 0.1600 0.1400 0.1400 13,000 -0.00(-3.45%)
Oct 23, 2023 0.1400 0.1550 0.1400 0.1450 2,550 +0.00(+3.57%)
Oct 20, 2023 0.1450 0.1500 0.1400 0.1400 21,000 -0.00(-3.45%)
Oct 18, 2023 0.1450 56 -0.01(-6.45%)
Oct 17, 2023 0.1550 0.1550 0.1550 0.1550 3,020 +0.01(+3.33%)
Oct 16, 2023 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Oct 13, 2023 0.1450 0.1550 0.1450 0.1550 6,530 +0.01(+6.90%)
Oct 12, 2023 0.1450 0.1450 0.1450 0.1450 1,900 +0.00(+0.00%)
Oct 11, 2023 0.1400 0.1500 0.1400 0.1450 49,500 -0.02(-9.38%)
Oct 10, 2023 0.1600 0.1600 0.1400 0.1600 10,000 +0.01(+3.23%)
Oct 06, 2023 0.1550 0 +0.01(+10.71%)
Oct 05, 2023 0.1450 0.1450 0.1400 0.1400 3,000 +0.00(+0.00%)
Oct 04, 2023 0.1450 0.1450 0.1400 0.1400 1,190 +0.00(+0.00%)
Oct 03, 2023 0.1550 0.1550 0.1400 0.1400 39,000 -0.01(-6.67%)
Oct 02, 2023 0.1500 0.1500 0.1500 0.1500 8,502 +0.00(+0.00%)
Sep 29, 2023 0.1550 0.1550 0.1500 0.1500 2,000 +0.00(+0.00%)
Sep 28, 2023 0.1550 0.1550 0.1500 0.1500 4,501 +0.00(+0.00%)
Sep 27, 2023 0.1500 0.1500 0.1500 0.1500 13,500 -0.01(-3.23%)
Sep 26, 2023 0.1500 0.1550 0.1500 0.1550 38,004 -0.01(-6.06%)
Sep 22, 2023 0.1650 0 +0.00(+0.00%)
Sep 21, 2023 0.1550 0.1750 0.1550 0.1650 18,000 +0.01(+6.45%)
Sep 20, 2023 0.1550 0.1550 0.1550 0.1550 500 -0.01(-6.06%)
Sep 18, 2023 0.1650 0 +0.00(+0.00%)
Sep 14, 2023 0.1650 0 -0.01(-2.94%)
Sep 13, 2023 0.1750 0.1750 0.1600 0.1700 24,000 -0.00(-2.86%)
Sep 12, 2023 0.1750 0.1750 0.1750 0.1750 7,000 +0.00(+0.00%)
Sep 11, 2023 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Sep 08, 2023 0.1900 0.1900 0.1750 0.1750 1,500 +0.00(+0.00%)
Sep 07, 2023 0.1750 0.1750 0.1750 0.1750 1,100 -0.01(-2.78%)
Sep 05, 2023 0.1800 0 +0.00(+0.00%)
Sep 01, 2023 0.1800 0 -0.02(-10.00%)
Aug 31, 2023 0.2000 0.2000 0.2000 0.2000 12,500 +0.01(+5.26%)
Aug 29, 2023 0.1900 250 +0.02(+8.57%)
Aug 28, 2023 0.1750 0.1750 0.1750 0.1750 536 -0.02(-7.89%)
Aug 24, 2023 0.1900 0 -0.01(-5.00%)
Aug 23, 2023 0.2000 0.2000 0.1800 0.2000 37,500 +0.01(+5.26%)
Aug 22, 2023 0.1950 0.1950 0.1900 0.1900 7,400 -0.01(-2.56%)
Aug 21, 2023 0.1900 0.1950 0.1900 0.1950 1,000 +0.00(+0.00%)
Aug 18, 2023 0.1750 0.1950 0.1750 0.1950 6,400 +0.00(+0.00%)
Aug 17, 2023 0.1900 0.1950 0.1900 0.1950 4,520 +0.01(+2.63%)
Aug 16, 2023 0.1950 0.2000 0.1900 0.1900 11,500 +0.00(+0.00%)
Aug 15, 2023 0.1650 0.1950 0.1650 0.1900 71,700 +0.01(+5.56%)
Aug 14, 2023 0.1600 0.1900 0.1600 0.1800 34,188 +0.00(+0.00%)
Aug 11, 2023 0.1750 0.1800 0.1750 0.1800 31,000 +0.00(+0.00%)
Aug 10, 2023 0.1700 0.1800 0.1700 0.1800 39,500 +0.01(+2.86%)
Aug 09, 2023 0.1650 0.1750 0.1650 0.1750 40,550 +0.01(+9.37%)
Aug 08, 2023 0.1500 0.1600 0.1500 0.1600 56,500 +0.01(+6.67%)
Aug 04, 2023 0.1500 0 +0.00(+0.00%)
Aug 03, 2023 0.1550 0.1550 0.1500 0.1500 14,000 +0.00(+0.00%)
Aug 02, 2023 0.1600 0.1600 0.1500 0.1500 3,500 -0.02(-11.76%)
Aug 01, 2023 0.1750 0.1750 0.1700 0.1700 5,560 -0.00(-2.86%)
Jul 31, 2023 0.1750 0.1750 0.1600 0.1750 4,600 +0.00(+0.00%)
Jul 28, 2023 0.1700 0.1800 0.1700 0.1750 14,000 +0.00(+2.94%)
Jul 25, 2023 0.1700 0 +0.01(+3.03%)
Jul 24, 2023 0.1550 0.1650 0.1550 0.1650 24,000 -0.01(-5.71%)
Jul 21, 2023 0.1750 0.1750 0.1750 0.1750 17,400 +0.00(+0.00%)
Jul 19, 2023 0.1750 0 +0.01(+9.37%)
Jul 18, 2023 0.1600 0.1700 0.1600 0.1600 56,000 +0.01(+3.23%)
Jul 17, 2023 0.1600 0.1600 0.1550 0.1550 34,000 +0.00(+0.00%)
Jul 14, 2023 0.1550 0.1550 0.1550 0.1550 540 +0.01(+3.33%)
Jul 13, 2023 0.1550 0.1550 0.1450 0.1500 20,500 -0.01(-3.23%)
Jul 12, 2023 0.1500 0.1550 0.1500 0.1550 15,000 +0.02(+14.81%)
Jul 11, 2023 0.1450 0.1450 0.1350 0.1350 6,166 -0.01(-6.90%)
Jul 10, 2023 0.1500 0.1500 0.1450 0.1450 2,500 +0.00(+3.57%)
Jul 07, 2023 0.1400 0.1400 0.1400 0.1400 2,281 +0.00(+0.00%)
Jul 06, 2023 0.1450 0.1450 0.1400 0.1400 2,000 -0.00(-3.45%)
Jul 05, 2023 0.1400 0.1450 0.1400 0.1450 17,000 +0.00(+3.57%)
Jul 04, 2023 0.1450 0.1500 0.1400 0.1400 4,952 +0.01(+3.70%)
Jun 30, 2023 0.1350 0 -0.02(-12.90%)
Jun 29, 2023 0.1550 0.1550 0.1550 0.1550 4,701 +0.01(+3.33%)
Jun 28, 2023 0.1550 0.1550 0.1250 0.1500 68,500 -0.01(-3.23%)
Jun 27, 2023 0.1550 0.1550 0.1500 0.1550 15,000 +0.00(+0.00%)
Jun 26, 2023 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Jun 23, 2023 0.1500 0.1700 0.1500 0.1550 16,750 +0.01(+3.33%)
Jun 22, 2023 0.1500 0.1500 0.1500 0.1500 4,000 -0.01(-3.23%)
Jun 21, 2023 0.1600 0.1600 0.1500 0.1550 50,500 +0.01(+3.33%)
Jun 20, 2023 0.1600 0.1600 0.1500 0.1500 20,225 -0.02(-11.76%)
Jun 19, 2023 0.1700 0.1700 0.1650 0.1700 24,002 +0.00(+0.00%)
Jun 16, 2023 0.1800 0.1800 0.1700 0.1700 15,500 -0.01(-5.56%)
Jun 14, 2023 0.1800 20 +0.00(+0.00%)
Jun 13, 2023 0.1800 0.1800 0.1800 0.1800 130,645 +0.00(+0.00%)
Jun 08, 2023 0.1800 0 +0.00(+0.00%)
Jun 07, 2023 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jun 06, 2023 0.1800 0.1800 0.1800 0.1800 22,000 -0.01(-2.70%)
Jun 05, 2023 0.1850 0.1850 0.1850 0.1850 11,881 +0.01(+8.82%)
Jun 02, 2023 0.1750 0.1750 0.1700 0.1700 7,500 -0.00(-2.86%)
Jun 01, 2023 0.1700 0.1800 0.1700 0.1750 17,100 +0.00(+2.94%)
May 31, 2023 0.1650 0.1700 0.1650 0.1700 1,000 -0.01(-5.56%)
May 30, 2023 0.1800 0.1800 0.1650 0.1800 19,500 +0.02(+12.50%)
May 29, 2023 0.1700 0.1700 0.1600 0.1600 8,500 -0.01(-8.57%)
May 25, 2023 0.1750 0 +0.01(+6.06%)
May 24, 2023 0.1800 0.1800 0.1600 0.1650 61,540 -0.01(-8.33%)
May 23, 2023 0.1950 0.1950 0.1800 0.1800 114,220 -0.02(-7.69%)
May 19, 2023 0.1950 0 +0.00(+0.00%)
May 18, 2023 0.1950 0.1950 0.1950 0.1950 1,500 -0.01(-2.50%)
May 17, 2023 0.2000 0.2050 0.1950 0.2000 68,700 +0.00(+0.00%)
May 15, 2023 0.2000 0 +0.01(+2.56%)
May 11, 2023 0.1950 0 +0.00(+0.00%)
May 10, 2023 0.2000 0.2000 0.1950 0.1950 19,000 -0.01(-2.50%)
May 09, 2023 0.2000 0.2000 4,522 +0.01(+2.56%)
May 08, 2023 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
May 05, 2023 0.2050 0.2050 0.1950 0.1950 2,000 -0.01(-4.88%)
May 04, 2023 0.1950 0.2050 0.1950 0.2050 26,500 +0.01(+7.89%)
May 03, 2023 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
May 02, 2023 0.2000 0.2000 0.2000 0.2000 31,520 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.