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 (%)
Jul 30, 2021 3.860 4.220 3.840 4.210 252,934 +0.30(+7.67%)
Jul 29, 2021 3.900 3.920 3.810 3.910 101,817 +0.12(+3.17%)
Jul 28, 2021 3.610 3.790 3.610 3.790 178,878 +0.12(+3.27%)
Jul 27, 2021 3.810 3.810 3.590 3.670 132,813 -0.15(-3.93%)
Jul 26, 2021 3.610 3.820 3.580 3.820 171,170 +0.22(+6.11%)
Jul 23, 2021 3.670 3.720 3.550 3.600 208,266 -0.12(-3.23%)
Jul 22, 2021 3.760 3.800 3.640 3.720 144,247 -0.05(-1.33%)
Jul 21, 2021 3.470 3.799 3.470 3.770 253,175 +0.27(+7.71%)
Jul 20, 2021 3.450 3.550 3.400 3.500 182,865 +0.12(+3.55%)
Jul 19, 2021 3.530 3.530 3.340 3.380 362,810 -0.21(-5.85%)
Jul 16, 2021 3.780 3.810 3.560 3.590 218,516 -0.19(-5.03%)
Jul 15, 2021 3.880 3.890 3.725 3.780 216,377 -0.11(-2.83%)
Jul 14, 2021 3.860 3.960 3.809 3.890 155,315 +0.12(+3.05%)
Jul 13, 2021 3.800 3.938 3.770 3.775 87,345 -0.02(-0.66%)
Jul 12, 2021 3.960 4.020 3.790 3.800 237,610 -0.21(-5.24%)
Jul 09, 2021 3.880 4.075 3.880 4.010 291,048 +0.16(+4.16%)
Jul 08, 2021 3.920 3.924 3.749 3.850 200,094 -0.09(-2.28%)
Jul 07, 2021 4.080 4.080 3.889 3.940 83,057 -0.08(-1.99%)
Jul 06, 2021 4.110 4.280 4.010 4.020 343,052 -0.07(-1.71%)
Jul 02, 2021 4.120 4.120 3.900 4.090 198,162 +0.08(+2.00%)
Jul 01, 2021 4.120 4.120 3.940 4.010 207,976 -0.11(-2.67%)
Jun 30, 2021 3.840 4.140 3.810 4.120 370,181 +0.35(+9.28%)
Jun 29, 2021 3.750 3.860 3.703 3.770 344,360 +0.02(+0.53%)
Jun 28, 2021 3.990 3.990 3.700 3.750 422,637 -0.10(-2.60%)
Jun 25, 2021 3.900 3.930 3.820 3.850 374,566 -0.01(-0.26%)
Jun 24, 2021 3.940 3.940 3.840 3.860 99,059 -0.04(-1.03%)
Jun 23, 2021 4.000 4.070 3.890 3.900 191,658 +0.04(+1.04%)
Jun 22, 2021 4.100 4.150 3.850 3.860 338,410 -0.28(-6.76%)
Jun 21, 2021 4.000 4.190 3.950 4.140 338,569 -0.04(-0.96%)
Jun 18, 2021 4.490 4.500 4.180 4.180 145,095 -0.27(-6.07%)
Jun 17, 2021 4.450 4.682 4.280 4.450 298,917 -0.43(-8.81%)
Jun 16, 2021 4.600 5.020 4.600 4.880 223,405 +0.33(+7.25%)
Jun 15, 2021 4.830 5.000 4.520 4.550 218,719 -0.22(-4.61%)
Jun 14, 2021 4.600 4.980 4.490 4.770 279,014 +0.17(+3.81%)
Jun 11, 2021 4.650 4.780 4.590 4.595 368,485 -0.08(-1.61%)
Jun 10, 2021 4.500 4.670 4.340 4.670 256,947 +0.21(+4.71%)
Jun 09, 2021 4.400 4.490 4.340 4.460 154,252 +0.07(+1.59%)
Jun 08, 2021 4.400 4.560 4.380 4.390 118,776 -0.08(-1.79%)
Jun 07, 2021 4.420 4.490 4.326 4.470 114,595 +0.04(+0.90%)
Jun 04, 2021 4.500 4.500 4.260 4.430 385,891 +0.05(+1.14%)
Jun 03, 2021 4.560 4.560 4.360 4.380 143,705 -0.28(-6.01%)
Jun 02, 2021 4.700 4.790 4.640 4.660 64,506 +0.00(+0.00%)
Jun 01, 2021 4.900 4.900 4.650 4.660 167,137 -0.23(-4.70%)
May 28, 2021 4.570 4.900 4.540 4.890 239,726 +0.27(+5.84%)
May 27, 2021 4.440 4.705 4.440 4.620 184,131 +0.09(+2.10%)
May 26, 2021 4.760 4.840 4.520 4.525 304,170 -0.21(-4.33%)
May 25, 2021 4.630 4.860 4.630 4.730 108,400 +0.06(+1.28%)
May 24, 2021 4.710 4.730 4.580 4.670 48,887 -0.04(-0.85%)
May 21, 2021 4.550 4.710 4.531 4.710 300,494 +0.19(+4.20%)
May 20, 2021 4.370 4.580 4.370 4.520 170,053 +0.13(+2.96%)
May 19, 2021 4.470 4.540 4.278 4.390 170,243 -0.17(-3.73%)
May 18, 2021 4.580 4.624 4.440 4.560 191,062 +0.03(+0.66%)
May 17, 2021 4.040 4.550 4.030 4.530 404,119 +0.52(+12.97%)
May 14, 2021 4.020 4.110 3.990 4.010 177,203 +0.04(+1.01%)
May 13, 2021 4.140 4.150 3.910 3.970 211,291 -0.16(-3.87%)
May 12, 2021 4.350 4.351 4.100 4.130 73,712 -0.25(-5.71%)
May 11, 2021 4.200 4.440 4.100 4.380 240,142 +0.01(+0.23%)
May 10, 2021 4.420 4.450 4.250 4.370 492,941 +0.21(+5.05%)
May 07, 2021 3.790 4.180 3.790 4.160 384,717 +0.42(+11.23%)
May 06, 2021 3.590 3.840 3.590 3.740 367,535 +0.16(+4.47%)
May 05, 2021 3.550 3.595 3.510 3.580 221,275 +0.04(+0.99%)
May 04, 2021 3.700 3.730 3.510 3.545 187,606 -0.14(-3.67%)
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.