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

Orla Mining (NY: ORLA )

3.980 -0.030 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Mar 31, 2023 4.900 4.900 4.740 4.750 256,576 -0.08(-1.66%)
Mar 30, 2023 4.870 4.880 4.755 4.830 353,827 +0.02(+0.42%)
Mar 29, 2023 4.760 4.900 4.760 4.810 591,857 +0.00(+0.00%)
Mar 28, 2023 4.830 4.840 4.673 4.810 1,019,390 -0.02(-0.41%)
Mar 27, 2023 4.830 4.850 4.740 4.830 497,639 -0.06(-1.23%)
Mar 24, 2023 4.930 5.010 4.865 4.890 514,340 +0.00(+0.00%)
Mar 23, 2023 4.800 4.990 4.770 4.890 745,553 +0.08(+1.66%)
Mar 22, 2023 4.630 4.895 4.630 4.810 622,656 +0.16(+3.44%)
Mar 21, 2023 4.600 4.650 4.500 4.650 262,607 -0.01(-0.21%)
Mar 20, 2023 4.630 4.685 4.530 4.660 638,120 +0.16(+3.56%)
Mar 17, 2023 4.140 4.720 4.120 4.500 688,404 +0.50(+12.50%)
Mar 16, 2023 4.300 4.300 4.000 4.000 333,777 -0.36(-8.26%)
Mar 15, 2023 4.470 4.500 4.250 4.360 228,381 -0.05(-1.13%)
Mar 14, 2023 4.390 4.455 4.320 4.410 197,779 +0.09(+2.08%)
Mar 13, 2023 4.250 4.400 4.100 4.320 279,845 +0.19(+4.60%)
Mar 10, 2023 4.180 4.340 4.090 4.130 203,069 +0.04(+0.98%)
Mar 09, 2023 4.030 4.210 4.030 4.090 153,522 +0.07(+1.74%)
Mar 08, 2023 4.070 4.150 4.005 4.020 86,058 -0.04(-0.99%)
Mar 07, 2023 4.290 4.300 4.040 4.060 144,895 -0.27(-6.24%)
Mar 06, 2023 4.310 4.420 4.310 4.330 124,199 -0.06(-1.37%)
Mar 03, 2023 4.350 4.430 4.320 4.390 63,122 +0.12(+2.81%)
Mar 02, 2023 4.365 4.365 4.270 4.270 40,137 -0.10(-2.29%)
Mar 01, 2023 4.360 4.445 4.350 4.370 192,297 +0.02(+0.46%)
Feb 28, 2023 4.250 4.380 4.215 4.350 273,510 +0.06(+1.40%)
Feb 27, 2023 4.130 4.350 4.120 4.290 148,582 +0.18(+4.38%)
Feb 24, 2023 4.010 4.149 3.980 4.110 266,823 -0.01(-0.24%)
Feb 23, 2023 4.030 4.150 4.030 4.120 136,431 +0.10(+2.49%)
Feb 22, 2023 4.110 4.110 3.990 4.020 78,898 -0.08(-1.95%)
Feb 21, 2023 4.100 4.177 4.070 4.100 55,729 -0.03(-0.73%)
Feb 17, 2023 4.170 4.180 4.090 4.130 71,681 -0.08(-1.90%)
Feb 16, 2023 3.900 4.210 3.870 4.210 117,306 +0.10(+2.43%)
Feb 15, 2023 4.010 4.120 3.960 4.110 89,501 -0.02(-0.48%)
Feb 14, 2023 4.110 4.190 4.070 4.130 88,137 -0.06(-1.43%)
Feb 13, 2023 4.120 4.285 4.040 4.190 91,657 +0.03(+0.72%)
Feb 10, 2023 4.230 4.230 4.080 4.160 101,330 -0.04(-0.95%)
Feb 09, 2023 4.260 4.280 4.120 4.200 187,043 -0.04(-0.94%)
Feb 08, 2023 4.360 4.360 4.140 4.240 233,142 +0.06(+1.44%)
Feb 07, 2023 3.990 4.180 3.920 4.180 235,121 +0.26(+6.63%)
Feb 06, 2023 4.070 4.070 3.790 3.920 212,809 -0.18(-4.39%)
Feb 03, 2023 4.210 4.210 4.025 4.100 272,476 -0.20(-4.65%)
Feb 02, 2023 4.310 4.400 4.155 4.300 239,492 -0.04(-0.92%)
Feb 01, 2023 4.250 4.360 4.180 4.340 174,543 +0.03(+0.70%)
Jan 31, 2023 4.100 4.327 3.998 4.310 310,098 +0.16(+3.86%)
Jan 30, 2023 4.040 4.150 3.960 4.150 189,328 +0.13(+3.23%)
Jan 27, 2023 4.070 4.090 3.980 4.020 199,543 -0.10(-2.43%)
Jan 26, 2023 4.100 4.160 4.070 4.120 155,948 -0.02(-0.48%)
Jan 25, 2023 3.950 4.170 3.950 4.140 145,420 +0.14(+3.50%)
Jan 24, 2023 3.910 4.024 3.900 4.000 143,822 +0.05(+1.27%)
Jan 23, 2023 3.890 3.969 3.881 3.950 155,867 -0.05(-1.25%)
Jan 20, 2023 3.980 4.029 3.919 4.000 93,292 +0.01(+0.25%)
Jan 19, 2023 3.900 3.995 3.805 3.990 161,033 +0.12(+2.97%)
Jan 18, 2023 3.900 3.923 3.830 3.875 263,049 -0.02(-0.39%)
Jan 17, 2023 4.240 4.240 3.720 3.890 408,471 -0.36(-8.47%)
Jan 13, 2023 4.270 4.290 4.235 4.250 113,418 -0.02(-0.47%)
Jan 12, 2023 4.280 4.300 4.245 4.270 100,576 +0.03(+0.71%)
Jan 11, 2023 4.340 4.360 4.205 4.240 109,512 -0.07(-1.62%)
Jan 10, 2023 4.220 4.310 4.200 4.310 95,074 +0.13(+3.11%)
Jan 09, 2023 4.290 4.355 4.180 4.180 208,362 -0.07(-1.53%)
Jan 06, 2023 4.150 4.260 4.070 4.245 92,508 +0.16(+3.79%)
Jan 05, 2023 3.910 4.110 3.870 4.090 144,084 +0.04(+0.99%)
Jan 04, 2023 4.240 4.280 4.040 4.050 218,397 -0.09(-2.17%)
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.