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

Orla Mining (NY: ORLA )

3.980 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Aug 31, 2023 4.720 4.775 4.685 4.760 247,576 +0.01(+0.21%)
Aug 30, 2023 4.760 4.810 4.705 4.750 127,557 +0.02(+0.42%)
Aug 29, 2023 4.670 4.730 4.640 4.730 220,623 +0.06(+1.28%)
Aug 28, 2023 4.620 4.730 4.610 4.670 204,068 +0.05(+1.08%)
Aug 25, 2023 4.670 4.737 4.570 4.620 212,366 -0.05(-1.07%)
Aug 24, 2023 4.720 4.780 4.610 4.670 164,289 -0.08(-1.68%)
Aug 23, 2023 4.650 4.810 4.650 4.750 322,389 +0.10(+2.15%)
Aug 22, 2023 4.630 4.700 4.490 4.650 234,691 +0.01(+0.22%)
Aug 21, 2023 4.490 4.669 4.460 4.640 318,488 +0.17(+3.80%)
Aug 18, 2023 4.430 4.510 4.395 4.470 179,338 +0.02(+0.45%)
Aug 17, 2023 4.480 4.530 4.420 4.450 167,338 -0.03(-0.67%)
Aug 16, 2023 4.480 4.580 4.450 4.480 167,036 -0.01(-0.22%)
Aug 15, 2023 4.530 4.570 4.445 4.490 352,590 -0.06(-1.32%)
Aug 14, 2023 4.470 4.575 4.450 4.550 203,123 +0.01(+0.22%)
Aug 11, 2023 4.560 4.600 4.535 4.540 154,924 -0.06(-1.30%)
Aug 10, 2023 4.600 4.670 4.520 4.600 127,488 +0.03(+0.66%)
Aug 09, 2023 4.610 4.610 4.470 4.570 242,875 -0.04(-0.87%)
Aug 08, 2023 4.500 4.645 4.460 4.610 202,058 +0.05(+1.10%)
Aug 07, 2023 4.370 4.610 4.360 4.560 205,740 +0.00(+0.00%)
Aug 04, 2023 4.510 4.680 4.510 4.560 295,258 +0.15(+3.40%)
Aug 03, 2023 4.360 4.450 4.360 4.410 331,267 +0.00(+0.00%)
Aug 02, 2023 4.510 4.510 4.390 4.410 282,451 -0.07(-1.56%)
Aug 01, 2023 4.590 4.615 4.475 4.480 204,267 -0.18(-3.86%)
Jul 31, 2023 4.610 4.740 4.600 4.660 375,161 +0.08(+1.75%)
Jul 28, 2023 4.440 4.600 4.390 4.580 344,495 +0.16(+3.62%)
Jul 27, 2023 4.530 4.540 4.410 4.420 302,830 -0.14(-3.07%)
Jul 26, 2023 4.600 4.600 4.495 4.560 214,308 -0.03(-0.65%)
Jul 25, 2023 4.510 4.620 4.510 4.590 127,200 +0.07(+1.55%)
Jul 24, 2023 4.550 4.560 4.450 4.520 147,911 -0.04(-0.88%)
Jul 21, 2023 4.540 4.580 4.500 4.560 111,169 +0.02(+0.44%)
Jul 20, 2023 4.620 4.650 4.540 4.540 222,422 -0.12(-2.58%)
Jul 19, 2023 4.650 4.710 4.630 4.660 150,727 -0.03(-0.64%)
Jul 18, 2023 4.710 4.820 4.665 4.690 342,603 +0.01(+0.21%)
Jul 17, 2023 4.670 4.730 4.610 4.680 205,335 -0.05(-1.06%)
Jul 14, 2023 4.760 4.765 4.690 4.730 482,964 -0.01(-0.21%)
Jul 13, 2023 4.700 4.770 4.630 4.740 256,951 +0.07(+1.50%)
Jul 12, 2023 4.410 4.670 4.410 4.670 406,950 +0.35(+8.10%)
Jul 11, 2023 4.290 4.385 4.280 4.320 295,024 +0.03(+0.70%)
Jul 10, 2023 4.180 4.315 4.150 4.290 219,830 +0.12(+2.88%)
Jul 07, 2023 4.160 4.230 4.160 4.170 287,565 +0.04(+0.97%)
Jul 06, 2023 4.220 4.225 4.080 4.130 513,524 -0.13(-3.05%)
Jul 05, 2023 4.250 4.310 4.190 4.260 275,876 +0.07(+1.67%)
Jul 03, 2023 4.200 4.240 4.170 4.190 138,811 -0.01(-0.24%)
Jun 30, 2023 4.010 4.225 4.010 4.200 284,564 +0.16(+3.96%)
Jun 29, 2023 3.960 4.065 3.960 4.040 187,172 +0.05(+1.25%)
Jun 28, 2023 3.940 4.020 3.915 3.990 340,203 -0.03(-0.75%)
Jun 27, 2023 4.030 4.070 3.950 4.020 165,367 -0.01(-0.25%)
Jun 26, 2023 4.060 4.090 4.030 4.030 127,504 -0.01(-0.25%)
Jun 23, 2023 4.110 4.110 3.900 4.040 395,186 -0.07(-1.70%)
Jun 22, 2023 4.120 4.120 3.975 4.110 348,509 -0.01(-0.24%)
Jun 21, 2023 3.920 4.120 3.920 4.120 322,006 +0.17(+4.30%)
Jun 20, 2023 3.900 4.015 3.870 3.950 243,664 -0.01(-0.25%)
Jun 16, 2023 3.950 4.010 3.900 3.960 259,527 +0.01(+0.25%)
Jun 15, 2023 3.890 3.980 3.830 3.950 345,693 +0.05(+1.28%)
Jun 14, 2023 4.110 4.110 3.860 3.900 610,564 -0.12(-2.99%)
Jun 13, 2023 4.240 4.290 4.000 4.020 378,026 -0.16(-3.83%)
Jun 12, 2023 4.120 4.200 4.075 4.180 308,205 -0.08(-1.88%)
Jun 09, 2023 4.350 4.350 4.240 4.260 268,396 -0.08(-1.84%)
Jun 08, 2023 4.340 4.410 4.320 4.340 191,689 +0.03(+0.70%)
Jun 07, 2023 4.560 4.570 4.310 4.310 226,358 -0.23(-5.07%)
Jun 06, 2023 4.610 4.630 4.497 4.540 115,915 -0.08(-1.73%)
Jun 05, 2023 4.640 4.675 4.580 4.620 161,681 -0.01(-0.22%)
Jun 02, 2023 4.510 4.650 4.500 4.630 357,753 +0.16(+3.58%)
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.