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

Orla Mining (NY: ORLA )

4.380 +0.130 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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%)
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.