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 (%)
May 31, 2022 3.570 3.940 3.570 3.795 245,275 -0.21(-5.13%)
May 27, 2022 4.100 4.100 3.970 4.000 74,721 -0.06(-1.48%)
May 26, 2022 3.990 4.110 3.960 4.060 86,723 +0.03(+0.74%)
May 25, 2022 3.970 4.110 3.960 4.030 87,780 -0.02(-0.62%)
May 24, 2022 4.055 4.120 4.000 4.055 17,376 -0.06(-1.34%)
May 23, 2022 4.302 4.302 4.050 4.110 10,403 -0.10(-2.38%)
May 20, 2022 4.210 4.280 4.130 4.210 42,846 +0.01(+0.24%)
May 19, 2022 4.180 4.270 4.140 4.200 119,453 +0.11(+2.69%)
May 18, 2022 4.110 4.140 4.070 4.090 22,619 -0.02(-0.49%)
May 17, 2022 4.050 4.240 4.050 4.110 86,786 +0.15(+3.79%)
May 16, 2022 3.910 3.970 3.852 3.960 76,699 +0.07(+1.80%)
May 13, 2022 3.740 3.970 3.700 3.890 52,763 +0.06(+1.57%)
May 12, 2022 3.940 3.940 3.640 3.830 177,892 -0.19(-4.73%)
May 11, 2022 3.750 4.030 3.750 4.020 193,220 +0.31(+8.36%)
May 10, 2022 4.130 4.200 3.630 3.710 105,461 -0.29(-7.25%)
May 09, 2022 4.250 4.250 3.975 4.000 207,562 -0.35(-8.05%)
May 06, 2022 4.380 4.380 4.280 4.350 40,967 -0.08(-1.81%)
May 05, 2022 4.610 4.619 4.310 4.430 96,863 -0.10(-2.10%)
May 04, 2022 4.240 4.540 4.220 4.525 87,751 +0.26(+5.97%)
May 03, 2022 4.190 4.290 4.160 4.270 17,326 +0.16(+3.89%)
May 02, 2022 4.300 4.300 4.020 4.110 77,358 -0.14(-3.29%)
Apr 29, 2022 4.220 4.310 4.080 4.250 80,407 +0.06(+1.43%)
Apr 28, 2022 4.040 4.200 3.970 4.190 74,799 +0.14(+3.46%)
Apr 27, 2022 4.030 4.090 3.980 4.050 78,919 +0.02(+0.50%)
Apr 26, 2022 4.190 4.190 4.015 4.030 115,432 -0.16(-3.82%)
Apr 25, 2022 4.410 4.410 4.040 4.190 242,073 -0.22(-4.99%)
Apr 22, 2022 4.540 4.590 4.360 4.410 182,919 -0.25(-5.36%)
Apr 21, 2022 4.760 4.770 4.520 4.660 359,010 -0.17(-3.52%)
Apr 20, 2022 4.890 4.940 4.810 4.830 101,755 -0.06(-1.23%)
Apr 19, 2022 4.920 4.950 4.780 4.890 59,278 -0.07(-1.41%)
Apr 18, 2022 5.210 5.240 4.935 4.960 235,324 -0.19(-3.69%)
Apr 14, 2022 4.980 5.170 4.980 5.150 145,170 +0.13(+2.59%)
Apr 13, 2022 4.970 5.050 4.820 5.020 116,472 +0.11(+2.24%)
Apr 12, 2022 4.930 5.045 4.860 4.910 117,152 +0.05(+1.03%)
Apr 11, 2022 4.860 5.000 4.830 4.860 87,999 -0.09(-1.82%)
Apr 08, 2022 4.820 5.050 4.780 4.950 84,409 +0.15(+3.13%)
Apr 07, 2022 4.930 4.950 4.750 4.800 92,369 -0.14(-2.83%)
Apr 06, 2022 4.880 5.040 4.880 4.940 96,877 +0.00(+0.00%)
Apr 05, 2022 4.980 5.130 4.870 4.940 65,453 -0.04(-0.80%)
Apr 04, 2022 5.110 5.110 4.860 4.980 41,405 -0.02(-0.40%)
Apr 01, 2022 4.730 5.012 4.730 5.000 105,896 +0.21(+4.38%)
Mar 31, 2022 4.910 5.000 4.760 4.790 88,225 -0.17(-3.43%)
Mar 30, 2022 4.920 5.010 4.830 4.960 101,818 +0.08(+1.64%)
Mar 29, 2022 4.620 4.880 4.580 4.880 83,505 +0.14(+2.95%)
Mar 28, 2022 4.710 4.840 4.650 4.740 227,165 -0.13(-2.67%)
Mar 25, 2022 4.840 4.910 4.800 4.870 170,857 +0.07(+1.46%)
Mar 24, 2022 4.800 4.950 4.760 4.800 117,384 +0.01(+0.21%)
Mar 23, 2022 4.840 4.840 4.650 4.790 73,558 +0.03(+0.63%)
Mar 22, 2022 4.860 4.860 4.680 4.760 129,420 +0.00(+0.00%)
Mar 21, 2022 4.890 5.000 4.760 4.760 81,253 -0.06(-1.24%)
Mar 18, 2022 4.900 4.900 4.510 4.820 116,419 +0.19(+4.10%)
Mar 17, 2022 4.370 4.725 4.370 4.630 66,663 +0.29(+6.68%)
Mar 16, 2022 4.270 4.350 4.100 4.340 47,269 +0.06(+1.40%)
Mar 15, 2022 4.270 4.340 4.170 4.280 83,099 -0.01(-0.23%)
Mar 14, 2022 4.650 4.650 4.170 4.290 156,478 -0.42(-8.92%)
Mar 11, 2022 4.900 4.900 4.630 4.710 201,139 -0.19(-3.88%)
Mar 10, 2022 4.630 4.920 4.620 4.900 152,914 +0.25(+5.38%)
Mar 09, 2022 4.370 4.660 4.270 4.650 98,826 +0.04(+0.87%)
Mar 08, 2022 4.560 4.750 4.480 4.610 345,291 +0.08(+1.77%)
Mar 07, 2022 4.610 4.610 4.450 4.530 180,297 -0.01(-0.22%)
Mar 04, 2022 4.340 4.542 4.240 4.540 304,533 +0.25(+5.70%)
Mar 03, 2022 4.260 4.310 4.120 4.295 223,433 +0.04(+0.82%)
Mar 02, 2022 4.140 4.300 4.040 4.260 119,100 +0.06(+1.43%)
Mar 01, 2022 4.080 4.200 3.960 4.200 95,009 +0.25(+6.33%)
Feb 28, 2022 4.000 4.000 3.870 3.950 33,061 +0.08(+2.07%)
Feb 25, 2022 3.760 3.910 3.720 3.870 46,270 +0.08(+2.11%)
Feb 24, 2022 3.950 4.090 3.760 3.790 112,600 -0.15(-3.81%)
Feb 23, 2022 3.730 3.940 3.730 3.940 28,288 +0.20(+5.35%)
Feb 22, 2022 3.960 3.960 3.700 3.740 49,148 -0.20(-5.08%)
Feb 18, 2022 3.940 0 -0.03(-0.76%)
Feb 17, 2022 3.950 4.080 3.830 3.970 245,478 +0.10(+2.58%)
Feb 16, 2022 3.740 3.910 3.700 3.870 53,259 +0.13(+3.48%)
Feb 15, 2022 3.640 3.780 3.620 3.740 29,668 -0.06(-1.58%)
Feb 14, 2022 3.730 3.840 3.660 3.800 164,645 +0.07(+1.88%)
Feb 11, 2022 3.430 3.770 3.380 3.730 70,377 +0.35(+10.36%)
Feb 10, 2022 3.540 3.590 3.340 3.380 49,985 -0.12(-3.43%)
Feb 09, 2022 3.630 3.630 3.480 3.500 54,002 -0.07(-1.96%)
Feb 08, 2022 3.600 3.610 3.505 3.570 29,288 -0.03(-0.83%)
Feb 07, 2022 3.250 3.660 3.250 3.600 69,804 +0.35(+10.77%)
Feb 04, 2022 3.240 3.284 3.180 3.250 86,593 -0.02(-0.76%)
Feb 03, 2022 3.400 3.230 3.275 85,494 -0.15(-4.24%)
Feb 02, 2022 3.450 3.475 3.300 3.420 38,352 +0.02(+0.59%)
Feb 01, 2022 3.340 3.430 3.260 3.400 63,952 +0.13(+3.98%)
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%)
Nov 01, 2021 3.570 3.515 3.415 3.450 64,108 -0.06(-1.85%)
Oct 29, 2021 3.400 3.540 3.380 3.515 74,458 +0.06(+1.59%)
Oct 28, 2021 3.510 3.580 3.430 3.460 131,308 -0.08(-2.26%)
Oct 27, 2021 3.600 3.610 3.480 3.540 102,848 -0.05(-1.39%)
Oct 26, 2021 3.540 3.600 3.590 34,679 +0.02(+0.56%)
Oct 25, 2021 3.420 3.650 3.420 3.570 161,334 +0.19(+5.62%)
Oct 22, 2021 3.420 3.540 3.330 3.380 107,111 +0.02(+0.60%)
Oct 21, 2021 3.370 3.450 3.320 3.360 47,031 +0.00(+0.00%)
Oct 20, 2021 3.390 3.452 3.320 3.360 163,692 +0.01(+0.30%)
Oct 19, 2021 3.320 3.350 3.190 3.350 174,168 +0.15(+4.69%)
Oct 18, 2021 3.410 3.410 3.190 3.200 328,078 -0.26(-7.51%)
Oct 15, 2021 3.470 3.560 3.420 3.460 51,332 -0.10(-2.81%)
Oct 14, 2021 3.600 3.600 3.440 3.560 70,616 +0.07(+2.01%)
Oct 13, 2021 3.410 3.590 3.410 3.490 199,492 +0.08(+2.35%)
Oct 12, 2021 3.040 3.440 2.970 3.410 269,618 +0.39(+12.91%)
Oct 11, 2021 3.280 3.340 2.830 3.020 371,588 -0.26(-7.93%)
Oct 08, 2021 3.420 3.420 3.170 3.280 219,801 -0.05(-1.50%)
Oct 07, 2021 3.390 3.430 3.290 3.330 326,663 -0.07(-2.06%)
Oct 06, 2021 3.180 3.430 3.180 3.400 66,961 +0.16(+4.94%)
Oct 05, 2021 3.250 3.270 3.100 3.240 104,761 +0.03(+0.93%)
Oct 04, 2021 3.270 3.270 3.170 3.210 58,954 -0.04(-1.23%)
Oct 01, 2021 3.290 3.300 3.180 3.250 48,889 -0.03(-0.91%)
Sep 30, 2021 3.390 3.470 3.290 3.280 76,071 -0.03(-0.91%)
Sep 29, 2021 3.570 3.570 3.310 3.310 287,483 -0.24(-6.76%)
Sep 28, 2021 3.590 3.640 3.540 3.550 147,813 -0.08(-2.20%)
Sep 27, 2021 3.630 3.700 3.630 3.630 56,018 +0.01(+0.28%)
Sep 24, 2021 3.630 3.760 3.480 3.620 220,784 +0.00(+0.00%)
Sep 23, 2021 3.730 3.731 3.570 3.620 86,279 -0.10(-2.69%)
Sep 22, 2021 3.720 3.870 3.680 3.720 86,412 +0.02(+0.54%)
Sep 21, 2021 3.750 3.805 3.680 3.700 64,097 -0.02(-0.54%)
Sep 20, 2021 3.690 3.750 3.490 3.720 145,909 +0.00(+0.00%)
Sep 17, 2021 3.720 3.740 3.600 3.720 112,090 -0.02(-0.53%)
Sep 16, 2021 3.670 3.750 3.550 3.740 108,917 +0.03(+0.81%)
Sep 15, 2021 3.780 3.795 3.670 3.710 44,515 -0.04(-1.07%)
Sep 14, 2021 3.660 3.770 3.580 3.750 74,203 +0.10(+2.74%)
Sep 13, 2021 3.580 3.700 3.520 3.650 101,252 +0.09(+2.53%)
Sep 10, 2021 3.630 3.736 3.550 3.560 38,905 -0.08(-2.20%)
Sep 09, 2021 3.660 3.660 3.560 3.640 108,613 +0.04(+1.11%)
Sep 08, 2021 3.750 3.750 3.490 3.600 131,016 -0.09(-2.44%)
Sep 07, 2021 3.910 3.910 3.670 3.690 148,508 -0.25(-6.35%)
Sep 03, 2021 4.000 4.100 3.920 3.940 123,738 +0.01(+0.25%)
Sep 02, 2021 3.930 4.020 3.920 3.930 102,138 -0.03(-0.76%)
Sep 01, 2021 3.970 4.080 3.920 3.960 61,124 +0.03(+0.76%)
Aug 31, 2021 3.800 4.010 3.800 3.930 117,023 +0.11(+2.88%)
Aug 30, 2021 3.910 3.930 3.720 3.820 120,131 -0.08(-2.05%)
Aug 27, 2021 3.640 4.000 3.630 3.900 202,804 +0.23(+6.27%)
Aug 26, 2021 3.680 3.778 3.630 3.670 25,532 -0.07(-1.87%)
Aug 25, 2021 3.730 3.790 3.650 3.740 116,447 -0.04(-1.06%)
Aug 24, 2021 3.710 3.830 3.610 3.780 141,129 +0.09(+2.44%)
Aug 23, 2021 3.470 3.760 3.470 3.690 115,383 +0.32(+9.50%)
Aug 20, 2021 3.460 3.466 3.340 3.370 101,122 -0.06(-1.75%)
Aug 19, 2021 3.610 3.618 3.400 3.430 170,431 -0.23(-6.28%)
Aug 18, 2021 3.680 3.710 3.570 3.660 40,183 -0.04(-1.08%)
Aug 17, 2021 3.730 3.820 3.650 3.700 113,831 -0.04(-1.07%)
Aug 16, 2021 3.740 3.800 3.700 3.740 62,533 -0.02(-0.53%)
Aug 13, 2021 3.770 3.870 3.730 3.760 65,557 +0.05(+1.35%)
Aug 12, 2021 3.770 3.770 3.619 3.710 53,206 -0.06(-1.59%)
Aug 11, 2021 3.470 3.790 3.460 3.770 230,325 +0.37(+10.88%)
Aug 10, 2021 3.500 3.500 3.380 3.400 220,999 -0.08(-2.30%)
Aug 09, 2021 3.660 3.660 3.450 3.480 551,901 -0.24(-6.45%)
Aug 06, 2021 3.840 3.840 3.650 3.720 73,705 -0.06(-1.59%)
Aug 05, 2021 3.890 3.950 3.780 3.780 176,650 -0.05(-1.31%)
Aug 04, 2021 4.030 4.130 3.820 3.830 142,838 -0.14(-3.53%)
Aug 03, 2021 4.170 4.170 3.890 3.970 125,962 -0.19(-4.57%)
Aug 02, 2021 4.170 4.200 3.960 4.160 162,685 -0.05(-1.19%)
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%)
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.