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

Orla Mining (NY: ORLA )

4.270 +0.040 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 3.100 3.220 3.100 3.140 48,406 -0.03(-0.95%)
Oct 28, 2022 3.190 3.250 3.085 3.170 278,702 -0.08(-2.46%)
Oct 27, 2022 3.350 3.410 3.250 3.250 169,487 -0.13(-3.85%)
Oct 26, 2022 3.340 3.440 3.330 3.380 170,048 +0.08(+2.42%)
Oct 25, 2022 3.270 3.365 3.270 3.300 131,928 +0.06(+1.85%)
Oct 24, 2022 3.330 3.330 3.165 3.240 85,383 -0.06(-1.82%)
Oct 21, 2022 3.170 3.340 3.170 3.300 114,154 +0.13(+4.10%)
Oct 20, 2022 3.190 3.330 3.165 3.170 109,901 -0.02(-0.63%)
Oct 19, 2022 3.260 3.270 3.140 3.190 103,768 -0.14(-4.20%)
Oct 18, 2022 3.410 3.430 3.330 3.330 80,250 -0.06(-1.77%)
Oct 17, 2022 3.350 3.430 3.300 3.390 131,710 +0.11(+3.35%)
Oct 14, 2022 3.500 3.500 3.275 3.280 113,303 -0.22(-6.29%)
Oct 13, 2022 3.350 3.500 3.270 3.500 250,938 +0.01(+0.29%)
Oct 12, 2022 3.400 3.540 3.400 3.490 147,048 +0.15(+4.49%)
Oct 11, 2022 3.310 3.480 3.290 3.340 119,615 +0.02(+0.60%)
Oct 10, 2022 3.430 3.450 3.300 3.320 93,733 -0.16(-4.60%)
Oct 07, 2022 3.600 3.680 3.480 3.480 122,359 -0.21(-5.69%)
Oct 06, 2022 3.630 3.720 3.570 3.690 162,838 +0.05(+1.37%)
Oct 05, 2022 3.580 3.655 3.510 3.640 136,331 -0.01(-0.27%)
Oct 04, 2022 3.510 3.689 3.510 3.650 305,803 +0.17(+4.89%)
Oct 03, 2022 3.300 3.510 3.280 3.480 246,523 +0.22(+6.75%)
Sep 30, 2022 3.080 3.295 3.040 3.260 216,854 +0.13(+4.15%)
Sep 29, 2022 3.100 3.130 3.020 3.130 86,503 +0.03(+0.97%)
Sep 28, 2022 2.850 3.120 2.850 3.100 115,855 +0.26(+9.15%)
Sep 27, 2022 2.880 2.940 2.830 2.840 125,755 +0.00(+0.00%)
Sep 26, 2022 3.000 3.036 2.820 2.840 143,394 -0.19(-6.27%)
Sep 23, 2022 2.930 3.070 2.890 3.030 408,281 +0.01(+0.33%)
Sep 22, 2022 3.080 3.160 3.000 3.020 213,184 -0.06(-1.95%)
Sep 21, 2022 3.100 3.170 3.015 3.080 201,288 +0.01(+0.33%)
Sep 20, 2022 3.110 3.110 3.010 3.070 83,083 -0.08(-2.69%)
Sep 19, 2022 3.070 3.170 3.018 3.155 92,560 +0.04(+1.36%)
Sep 16, 2022 3.010 3.145 2.950 3.113 191,775 +0.04(+1.39%)
Sep 15, 2022 3.150 3.220 3.010 3.070 123,624 -0.10(-3.15%)
Sep 14, 2022 3.150 3.200 3.100 3.170 208,246 +0.04(+1.28%)
Sep 13, 2022 3.250 3.300 3.090 3.130 269,573 -0.29(-8.48%)
Sep 12, 2022 3.320 3.450 3.197 3.420 184,582 +0.18(+5.56%)
Sep 09, 2022 3.320 3.495 3.240 3.240 354,713 -0.02(-0.61%)
Sep 08, 2022 3.210 3.290 3.180 3.260 397,535 -0.04(-1.21%)
Sep 07, 2022 3.190 3.360 3.125 3.300 160,976 +0.13(+4.10%)
Sep 06, 2022 3.350 3.440 3.165 3.170 349,393 -0.22(-6.49%)
Sep 02, 2022 3.240 3.430 3.190 3.390 396,774 +0.23(+7.28%)
Sep 01, 2022 3.240 3.280 3.150 3.160 213,785 -0.19(-5.67%)
Aug 31, 2022 3.370 3.440 3.260 3.350 387,329 -0.01(-0.30%)
Aug 30, 2022 3.440 3.460 3.230 3.360 501,897 -0.11(-3.17%)
Aug 29, 2022 3.380 3.565 3.380 3.470 191,950 +0.04(+1.17%)
Aug 26, 2022 3.300 3.470 3.300 3.430 284,279 +0.06(+1.78%)
Aug 25, 2022 3.550 3.560 3.330 3.370 247,189 -0.16(-4.53%)
Aug 24, 2022 3.440 3.680 3.440 3.530 184,928 +0.02(+0.57%)
Aug 23, 2022 3.340 3.560 3.300 3.510 144,371 +0.16(+4.78%)
Aug 22, 2022 3.200 3.370 3.200 3.350 289,412 +0.08(+2.33%)
Aug 19, 2022 3.300 3.340 3.250 3.274 494,936 -0.11(-3.15%)
Aug 18, 2022 3.400 3.510 3.325 3.380 237,946 -0.07(-2.03%)
Aug 17, 2022 3.600 3.600 3.400 3.450 100,460 -0.17(-4.70%)
Aug 16, 2022 3.580 3.630 3.530 3.620 70,623 +0.02(+0.56%)
Aug 15, 2022 3.580 3.600 3.480 3.600 155,431 -0.06(-1.64%)
Aug 12, 2022 3.420 3.680 3.420 3.660 119,121 +0.25(+7.33%)
Aug 11, 2022 3.440 3.490 3.350 3.410 133,559 +0.00(+0.00%)
Aug 10, 2022 3.540 3.540 3.335 3.410 87,330 -0.03(-0.87%)
Aug 09, 2022 3.380 3.450 3.280 3.440 41,116 +0.04(+1.18%)
Aug 08, 2022 3.290 3.460 3.240 3.400 69,756 +0.17(+5.26%)
Aug 05, 2022 3.150 3.240 3.090 3.230 59,116 -0.02(-0.62%)
Aug 04, 2022 2.990 3.280 2.985 3.250 180,745 +0.29(+9.80%)
Aug 03, 2022 2.980 2.980 2.870 2.960 27,537 +0.02(+0.68%)
Aug 02, 2022 2.860 3.039 2.860 2.940 62,498 +0.07(+2.62%)
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.