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

Orla Mining (NY: ORLA )

3.865 -0.045 (-1.15%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 8, 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 07, 2024 3.960 3.975 3.880 3.910 191,275 -0.06(-1.51%)
May 06, 2024 3.990 4.010 3.940 3.970 211,784 +0.07(+1.79%)
May 03, 2024 3.920 3.935 3.870 3.900 159,895 -0.02(-0.51%)
May 02, 2024 3.940 4.000 3.860 3.920 196,991 -0.04(-1.01%)
May 01, 2024 3.930 4.029 3.890 3.960 184,101 +0.04(+1.02%)
Apr 30, 2024 3.910 3.970 3.880 3.920 284,475 -0.10(-2.49%)
Apr 29, 2024 4.070 4.070 3.935 4.020 260,948 -0.01(-0.25%)
Apr 26, 2024 4.100 4.160 4.010 4.030 252,728 -0.07(-1.71%)
Apr 25, 2024 3.990 4.100 3.950 4.100 277,304 +0.09(+2.24%)
Apr 24, 2024 3.960 4.045 3.960 4.010 230,116 +0.00(+0.00%)
Apr 23, 2024 3.820 4.040 3.820 4.010 301,649 +0.15(+3.89%)
Apr 22, 2024 3.850 3.940 3.810 3.860 356,523 -0.11(-2.77%)
Apr 19, 2024 3.980 4.010 3.940 3.970 262,028 -0.01(-0.25%)
Apr 18, 2024 3.950 4.045 3.880 3.980 371,775 +0.07(+1.79%)
Apr 17, 2024 3.960 4.040 3.875 3.910 404,409 -0.03(-0.76%)
Apr 16, 2024 3.910 3.980 3.830 3.940 578,575 +0.00(+0.00%)
Apr 15, 2024 3.980 4.000 3.910 3.940 407,794 -0.02(-0.51%)
Apr 12, 2024 4.250 4.325 3.900 3.960 760,972 -0.23(-5.49%)
Apr 11, 2024 4.100 4.190 4.030 4.190 316,519 +0.09(+2.20%)
Apr 10, 2024 3.810 4.100 3.810 4.100 508,905 +0.17(+4.33%)
Apr 09, 2024 3.990 4.035 3.860 3.930 509,823 -0.02(-0.51%)
Apr 08, 2024 4.010 4.062 3.900 3.950 281,129 -0.04(-1.00%)
Apr 05, 2024 3.880 4.030 3.850 3.990 386,810 +0.13(+3.37%)
Apr 04, 2024 3.900 3.945 3.820 3.860 468,057 -0.05(-1.28%)
Apr 03, 2024 3.800 3.920 3.800 3.910 326,007 +0.08(+2.09%)
Apr 02, 2024 3.820 3.885 3.770 3.830 265,926 +0.02(+0.52%)
Apr 01, 2024 3.850 3.890 3.730 3.810 949,706 +0.02(+0.53%)
Mar 28, 2024 3.760 3.830 3.690 3.790 343,821 +0.08(+2.16%)
Mar 27, 2024 3.560 3.735 3.560 3.710 352,693 +0.17(+4.80%)
Mar 26, 2024 3.580 3.630 3.540 3.540 349,306 +0.02(+0.57%)
Mar 25, 2024 3.590 3.685 3.520 3.520 223,704 -0.07(-1.95%)
Mar 22, 2024 3.550 3.620 3.510 3.590 300,240 +0.02(+0.56%)
Mar 21, 2024 3.690 3.690 3.550 3.570 325,654 -0.08(-2.19%)
Mar 20, 2024 3.530 3.680 3.525 3.650 579,193 +0.09(+2.53%)
Mar 19, 2024 3.630 3.630 3.530 3.560 634,730 -0.07(-1.93%)
Mar 18, 2024 3.700 3.725 3.620 3.630 361,536 -0.04(-1.09%)
Mar 15, 2024 3.670 3.785 3.640 3.670 3,909,352 -0.02(-0.54%)
Mar 14, 2024 3.700 3.760 3.680 3.690 408,513 -0.02(-0.54%)
Mar 13, 2024 3.670 3.790 3.580 3.710 590,817 +0.06(+1.64%)
Mar 12, 2024 3.690 3.700 3.520 3.650 636,785 -0.08(-2.14%)
Mar 11, 2024 3.670 3.835 3.666 3.730 691,314 +0.04(+1.08%)
Mar 08, 2024 3.780 3.810 3.685 3.690 226,645 -0.05(-1.34%)
Mar 07, 2024 3.810 3.870 3.680 3.740 541,331 -0.05(-1.32%)
Mar 06, 2024 3.540 3.920 3.540 3.790 1,780,594 +0.27(+7.67%)
Mar 05, 2024 3.530 3.560 3.460 3.520 368,078 +0.02(+0.57%)
Mar 04, 2024 3.490 3.570 3.480 3.500 436,864 +0.05(+1.45%)
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.