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 (%)
Aug 31, 2022 3.370 3.440 3.260 3.350 387,329 -0.01(-0.30%)
Aug 30, 2022 3.440 3.460 3.230 3.360 501,897 -0.11(-3.17%)
Aug 29, 2022 3.380 3.565 3.380 3.470 191,950 +0.04(+1.17%)
Aug 26, 2022 3.300 3.470 3.300 3.430 284,279 +0.06(+1.78%)
Aug 25, 2022 3.550 3.560 3.330 3.370 247,189 -0.16(-4.53%)
Aug 24, 2022 3.440 3.680 3.440 3.530 184,928 +0.02(+0.57%)
Aug 23, 2022 3.340 3.560 3.300 3.510 144,371 +0.16(+4.78%)
Aug 22, 2022 3.200 3.370 3.200 3.350 289,412 +0.08(+2.33%)
Aug 19, 2022 3.300 3.340 3.250 3.274 494,936 -0.11(-3.15%)
Aug 18, 2022 3.400 3.510 3.325 3.380 237,946 -0.07(-2.03%)
Aug 17, 2022 3.600 3.600 3.400 3.450 100,460 -0.17(-4.70%)
Aug 16, 2022 3.580 3.630 3.530 3.620 70,623 +0.02(+0.56%)
Aug 15, 2022 3.580 3.600 3.480 3.600 155,431 -0.06(-1.64%)
Aug 12, 2022 3.420 3.680 3.420 3.660 119,121 +0.25(+7.33%)
Aug 11, 2022 3.440 3.490 3.350 3.410 133,559 +0.00(+0.00%)
Aug 10, 2022 3.540 3.540 3.335 3.410 87,330 -0.03(-0.87%)
Aug 09, 2022 3.380 3.450 3.280 3.440 41,116 +0.04(+1.18%)
Aug 08, 2022 3.290 3.460 3.240 3.400 69,756 +0.17(+5.26%)
Aug 05, 2022 3.150 3.240 3.090 3.230 59,116 -0.02(-0.62%)
Aug 04, 2022 2.990 3.280 2.985 3.250 180,745 +0.29(+9.80%)
Aug 03, 2022 2.980 2.980 2.870 2.960 27,537 +0.02(+0.68%)
Aug 02, 2022 2.860 3.039 2.860 2.940 62,498 +0.07(+2.62%)
Aug 01, 2022 3.010 3.050 2.860 2.865 35,236 -0.14(-4.82%)
Jul 29, 2022 3.060 3.060 2.890 3.010 123,736 -0.04(-1.15%)
Jul 28, 2022 2.960 3.060 2.872 3.045 192,846 +0.17(+6.10%)
Jul 27, 2022 2.690 2.890 2.650 2.870 251,428 +0.18(+6.69%)
Jul 26, 2022 2.580 2.710 2.580 2.690 49,979 +0.10(+3.86%)
Jul 25, 2022 2.600 2.640 2.560 2.590 128,002 -0.05(-1.89%)
Jul 22, 2022 2.710 2.770 2.615 2.640 117,689 -0.01(-0.56%)
Jul 21, 2022 2.520 2.720 2.480 2.655 131,918 +0.15(+6.20%)
Jul 20, 2022 2.560 2.580 2.470 2.500 63,439 -0.04(-1.38%)
Jul 19, 2022 2.510 2.570 2.450 2.535 67,296 +0.08(+3.05%)
Jul 18, 2022 2.450 2.590 2.450 2.460 129,872 +0.06(+2.50%)
Jul 15, 2022 2.470 2.470 2.300 2.400 99,503 -0.05(-2.04%)
Jul 14, 2022 2.570 2.570 2.370 2.450 354,987 -0.20(-7.55%)
Jul 13, 2022 2.610 2.720 2.520 2.650 83,780 +0.04(+1.53%)
Jul 12, 2022 2.620 2.690 2.540 2.610 55,130 +0.06(+2.35%)
Jul 11, 2022 2.570 2.650 2.550 2.550 27,846 -0.10(-3.74%)
Jul 08, 2022 2.670 2.690 2.550 2.649 88,706 -0.00(-0.04%)
Jul 07, 2022 2.640 2.700 2.610 2.650 72,459 +0.04(+1.53%)
Jul 06, 2022 2.660 2.660 2.450 2.610 168,503 -0.03(-1.14%)
Jul 05, 2022 2.820 2.820 2.588 2.640 128,152 -0.19(-6.71%)
Jul 01, 2022 2.690 2.913 2.640 2.830 37,746 +0.08(+2.91%)
Jun 30, 2022 2.910 2.910 2.730 2.750 106,504 -0.12(-4.18%)
Jun 29, 2022 2.940 2.940 2.810 2.870 98,489 -0.05(-1.71%)
Jun 28, 2022 3.090 3.140 2.890 2.920 70,268 -0.17(-5.50%)
Jun 27, 2022 3.150 3.170 3.060 3.090 126,125 -0.05(-1.59%)
Jun 24, 2022 3.050 3.143 2.930 3.140 96,498 +0.13(+4.32%)
Jun 23, 2022 3.160 3.240 2.990 3.010 160,513 -0.18(-5.49%)
Jun 22, 2022 3.330 3.330 3.180 3.185 107,880 -0.15(-4.50%)
Jun 21, 2022 3.400 3.520 3.230 3.335 141,108 -0.06(-1.62%)
Jun 17, 2022 3.570 3.570 3.340 3.390 204,554 -0.17(-4.78%)
Jun 16, 2022 3.750 3.750 3.360 3.560 254,842 +0.04(+1.14%)
Jun 15, 2022 3.520 3.580 3.370 3.520 81,734 +0.12(+3.68%)
Jun 14, 2022 3.700 3.700 3.350 3.395 102,503 -0.15(-4.37%)
Jun 13, 2022 4.010 4.010 3.530 3.550 259,015 -0.74(-17.25%)
Jun 10, 2022 3.950 4.320 3.890 4.290 133,354 +0.25(+6.19%)
Jun 09, 2022 4.120 4.120 3.900 4.040 60,802 -0.09(-2.18%)
Jun 08, 2022 4.090 4.180 4.045 4.130 123,463 -0.01(-0.24%)
Jun 07, 2022 4.010 4.150 4.010 4.140 49,339 +0.01(+0.24%)
Jun 06, 2022 4.440 4.440 4.110 4.130 104,395 -0.25(-5.71%)
Jun 03, 2022 4.270 4.440 4.230 4.380 119,760 +0.09(+2.10%)
Jun 02, 2022 3.870 4.300 3.870 4.290 150,205 +0.46(+12.01%)
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.