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

Orla Mining (NY: ORLA )

3.965 -0.075 (-1.86%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 13, 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 (%)
Feb 26, 2021 3.780 3.780 3.380 3.400 364,300 -0.31(-8.36%)
Feb 25, 2021 4.050 4.080 3.700 3.710 427,944 -0.41(-9.95%)
Feb 24, 2021 3.910 4.120 3.910 4.120 277,972 +0.13(+3.26%)
Feb 23, 2021 4.180 4.200 3.800 3.990 354,188 -0.25(-5.90%)
Feb 22, 2021 4.190 4.300 3.950 4.240 832,290 +0.44(+11.58%)
Feb 19, 2021 3.950 3.950 3.670 3.800 485,200 +0.03(+0.80%)
Feb 18, 2021 3.780 3.960 3.750 3.770 389,303 -0.01(-0.26%)
Feb 17, 2021 4.020 4.050 3.770 3.780 350,081 -0.24(-5.97%)
Feb 16, 2021 4.200 4.270 4.000 4.020 262,259 -0.12(-2.90%)
Feb 12, 2021 4.110 4.210 3.950 4.140 134,700 +0.00(+0.00%)
Feb 11, 2021 4.290 4.360 4.110 4.140 193,865 -0.23(-5.26%)
Feb 10, 2021 4.480 4.540 4.290 4.370 288,703 -0.05(-1.13%)
Feb 09, 2021 4.520 4.540 4.380 4.420 221,799 -0.05(-1.12%)
Feb 08, 2021 4.530 4.540 4.290 4.470 386,286 +0.13(+3.00%)
Feb 05, 2021 4.300 4.340 4.130 4.340 300,500 +0.16(+3.83%)
Feb 04, 2021 4.260 4.260 4.060 4.180 393,768 +0.00(+0.00%)
Feb 03, 2021 4.220 4.290 4.110 4.180 213,837 +0.00(+0.00%)
Feb 02, 2021 4.200 4.380 4.140 4.180 64,782 -0.07(-1.65%)
Feb 01, 2021 4.460 4.570 4.180 4.250 97,182 -0.09(-2.07%)
Jan 29, 2021 4.380 4.550 4.200 4.340 358,800 +0.06(+1.40%)
Jan 28, 2021 4.090 4.510 4.090 4.280 250,844 +0.20(+4.90%)
Jan 27, 2021 4.320 4.320 4.060 4.080 156,311 -0.25(-5.77%)
Jan 26, 2021 4.450 4.510 4.230 4.330 149,444 +0.01(+0.25%)
Jan 25, 2021 4.640 4.640 4.270 4.319 95,119 -0.20(-4.44%)
Jan 22, 2021 4.550 4.600 4.140 4.520 124,600 -0.08(-1.74%)
Jan 21, 2021 4.950 4.950 4.560 4.600 78,273 -0.25(-5.15%)
Jan 20, 2021 4.910 5.000 4.750 4.850 162,070 +0.02(+0.41%)
Jan 19, 2021 4.850 4.950 4.750 4.830 60,281 +0.11(+2.33%)
Jan 15, 2021 4.990 5.000 4.700 4.720 206,000 -0.27(-5.32%)
Jan 14, 2021 5.000 5.040 4.900 4.985 199,061 +0.03(+0.59%)
Jan 13, 2021 5.110 5.200 4.950 4.956 156,983 -0.17(-3.39%)
Jan 12, 2021 5.040 5.350 5.040 5.130 63,700 +0.01(+0.20%)
Jan 11, 2021 5.250 5.250 5.035 5.120 101,951 -0.12(-2.29%)
Jan 08, 2021 5.670 5.670 5.090 5.240 188,000 -0.35(-6.28%)
Jan 07, 2021 5.590 5.680 5.320 5.591 34,855 +0.05(+0.92%)
Jan 06, 2021 5.560 5.640 5.000 5.540 113,473 -0.10(-1.77%)
Jan 05, 2021 5.760 5.760 5.550 5.640 47,503 +0.01(+0.27%)
Jan 04, 2021 5.120 5.750 5.120 5.625 170,247 +0.24(+4.36%)
Dec 31, 2020 5.390 5.390 5.390 162,292 -0.08(-1.46%)
Dec 30, 2020 5.060 5.580 5.060 5.470 162,292 +0.47(+9.40%)
Dec 29, 2020 5.410 5.420 4.900 5.000 154,429 -0.58(-10.31%)
Dec 28, 2020 5.200 6.040 5.200 5.575 136,710 +0.61(+12.17%)
Dec 24, 2020 4.810 5.035 4.810 4.970 24,300 +0.03(+0.61%)
Dec 23, 2020 4.790 5.730 4.770 4.940 133,253 +0.26(+5.56%)
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.