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 (%)
Jan 31, 2022 3.270 3.270 204,094 +0.04(+1.24%)
Jan 28, 2022 3.420 3.450 3.220 3.230 180,363 -0.22(-6.38%)
Jan 27, 2022 3.620 3.730 3.410 3.450 337,821 -0.24(-6.50%)
Jan 26, 2022 3.960 3.995 3.680 3.690 150,907 -0.33(-8.21%)
Jan 25, 2022 3.710 4.050 3.690 4.020 44,857 +0.26(+6.91%)
Jan 24, 2022 3.740 3.800 3.560 3.760 64,378 -0.04(-1.05%)
Jan 21, 2022 4.030 4.030 3.795 3.800 72,011 -0.23(-5.71%)
Jan 20, 2022 3.980 4.160 3.970 4.030 64,805 +0.00(+0.00%)
Jan 19, 2022 3.590 4.040 3.590 4.030 150,845 +0.47(+13.20%)
Jan 18, 2022 3.550 3.620 3.490 3.560 41,058 +0.03(+0.85%)
Jan 14, 2022 3.530 0 -0.09(-2.49%)
Jan 13, 2022 3.700 3.780 3.610 3.620 25,865 -0.13(-3.47%)
Jan 12, 2022 3.690 3.750 3.600 3.750 41,119 +0.08(+2.18%)
Jan 11, 2022 3.630 3.690 3.550 3.670 43,847 +0.05(+1.38%)
Jan 10, 2022 3.450 3.630 3.370 3.620 67,996 +0.17(+4.93%)
Jan 07, 2022 3.450 3.500 3.390 3.450 31,263 +0.04(+1.17%)
Jan 06, 2022 3.470 3.550 3.390 3.410 79,292 -0.12(-3.40%)
Jan 05, 2022 3.730 3.740 3.530 3.530 48,179 -0.18(-4.85%)
Jan 04, 2022 3.870 3.940 3.710 3.710 46,210 -0.17(-4.38%)
Jan 03, 2022 3.810 3.880 3.640 3.880 43,349 +0.06(+1.57%)
Dec 31, 2021 3.740 3.850 3.730 3.820 23,558 +0.18(+4.95%)
Dec 30, 2021 3.670 3.730 3.570 3.640 85,247 -0.01(-0.27%)
Dec 29, 2021 3.640 3.770 3.610 3.650 52,763 +0.00(+0.00%)
Dec 28, 2021 3.830 3.832 3.650 3.650 25,127 -0.20(-5.19%)
Dec 27, 2021 3.830 3.870 3.785 3.850 14,142 +0.05(+1.32%)
Dec 23, 2021 3.740 3.830 3.740 3.800 17,414 +0.02(+0.53%)
Dec 22, 2021 3.730 3.790 3.709 3.780 16,495 +0.03(+0.80%)
Dec 21, 2021 3.770 3.790 3.690 3.750 70,542 +0.06(+1.63%)
Dec 20, 2021 3.640 3.740 3.520 3.690 120,357 -0.02(-0.54%)
Dec 17, 2021 3.830 3.880 3.680 3.710 97,791 -0.20(-5.12%)
Dec 16, 2021 3.860 3.970 3.820 3.910 95,286 +0.12(+3.17%)
Dec 15, 2021 3.920 3.920 3.710 3.790 90,012 -0.18(-4.53%)
Dec 14, 2021 4.040 4.100 3.930 3.970 93,179 -0.18(-4.34%)
Dec 13, 2021 4.210 4.260 4.130 4.150 48,483 -0.04(-0.95%)
Dec 10, 2021 4.320 4.320 4.150 4.190 58,584 -0.11(-2.56%)
Dec 09, 2021 4.650 4.650 4.220 4.300 153,815 -0.31(-6.72%)
Dec 08, 2021 4.530 4.610 4.425 4.610 32,475 +0.10(+2.22%)
Dec 07, 2021 4.420 4.550 4.350 4.510 397,670 +0.04(+0.89%)
Dec 06, 2021 4.220 4.500 4.220 4.470 109,984 +0.21(+4.93%)
Dec 03, 2021 4.240 4.320 4.140 4.260 90,811 -0.03(-0.70%)
Dec 02, 2021 4.300 4.400 4.180 4.290 97,056 +0.04(+0.94%)
Dec 01, 2021 4.330 4.490 4.250 4.250 119,306 -0.05(-1.16%)
Nov 30, 2021 4.030 4.360 4.020 4.300 141,315 +0.24(+5.91%)
Nov 29, 2021 4.120 4.120 4.020 4.060 90,464 -0.02(-0.49%)
Nov 26, 2021 4.190 4.230 4.080 4.080 87,091 -0.10(-2.39%)
Nov 24, 2021 4.070 4.210 4.030 4.180 31,251 +0.03(+0.72%)
Nov 23, 2021 4.190 4.250 4.100 4.150 103,766 -0.13(-3.04%)
Nov 22, 2021 4.190 4.300 4.070 4.280 92,342 +0.02(+0.47%)
Nov 19, 2021 4.250 4.400 4.250 4.260 112,092 -0.04(-0.93%)
Nov 18, 2021 4.250 4.325 4.290 4.300 35,302 +0.05(+1.18%)
Nov 17, 2021 4.510 4.540 4.250 4.250 103,900 -0.22(-4.92%)
Nov 16, 2021 4.310 4.650 4.310 4.470 251,772 +0.22(+5.18%)
Nov 15, 2021 4.370 4.480 4.250 4.250 73,780 -0.17(-3.85%)
Nov 12, 2021 4.480 4.480 4.240 4.420 185,504 +0.05(+1.14%)
Nov 11, 2021 3.990 4.380 3.940 4.370 279,776 +0.49(+12.63%)
Nov 10, 2021 3.840 3.880 102,967 +0.04(+1.04%)
Nov 09, 2021 3.620 3.870 3.620 3.840 116,772 +0.22(+6.08%)
Nov 08, 2021 3.650 3.690 3.600 3.620 100,138 +0.02(+0.56%)
Nov 05, 2021 3.290 3.620 3.290 3.600 150,663 +0.24(+7.14%)
Nov 04, 2021 3.490 3.580 3.360 3.360 79,254 -0.08(-2.33%)
Nov 03, 2021 3.330 3.460 3.260 3.440 108,506 +0.08(+2.38%)
Nov 02, 2021 3.420 3.430 3.310 3.360 80,182 -0.09(-2.61%)
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.