Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orla Mining (NY: ORLA )

4.040 -0.060 (-1.46%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 4.100 4.327 3.998 4.310 310,098 +0.16(+3.86%)
Jan 30, 2023 4.040 4.150 3.960 4.150 189,328 +0.13(+3.23%)
Jan 27, 2023 4.070 4.090 3.980 4.020 199,543 -0.10(-2.43%)
Jan 26, 2023 4.100 4.160 4.070 4.120 155,948 -0.02(-0.48%)
Jan 25, 2023 3.950 4.170 3.950 4.140 145,420 +0.14(+3.50%)
Jan 24, 2023 3.910 4.024 3.900 4.000 143,822 +0.05(+1.27%)
Jan 23, 2023 3.890 3.969 3.881 3.950 155,867 -0.05(-1.25%)
Jan 20, 2023 3.980 4.029 3.919 4.000 93,292 +0.01(+0.25%)
Jan 19, 2023 3.900 3.995 3.805 3.990 161,033 +0.12(+2.97%)
Jan 18, 2023 3.900 3.923 3.830 3.875 263,049 -0.02(-0.39%)
Jan 17, 2023 4.240 4.240 3.720 3.890 408,471 -0.36(-8.47%)
Jan 13, 2023 4.270 4.290 4.235 4.250 113,418 -0.02(-0.47%)
Jan 12, 2023 4.280 4.300 4.245 4.270 100,576 +0.03(+0.71%)
Jan 11, 2023 4.340 4.360 4.205 4.240 109,512 -0.07(-1.62%)
Jan 10, 2023 4.220 4.310 4.200 4.310 95,074 +0.13(+3.11%)
Jan 09, 2023 4.290 4.355 4.180 4.180 208,362 -0.07(-1.53%)
Jan 06, 2023 4.150 4.260 4.070 4.245 92,508 +0.16(+3.79%)
Jan 05, 2023 3.910 4.110 3.870 4.090 144,084 +0.04(+0.99%)
Jan 04, 2023 4.240 4.280 4.040 4.050 218,397 -0.09(-2.17%)
Jan 03, 2023 4.170 4.174 4.080 4.140 111,364 +0.10(+2.48%)
Dec 30, 2022 4.110 4.130 4.010 4.040 223,696 -0.04(-0.98%)
Dec 29, 2022 4.200 4.205 4.025 4.080 219,145 -0.08(-1.92%)
Dec 28, 2022 4.250 4.250 4.100 4.160 111,046 -0.12(-2.80%)
Dec 27, 2022 4.170 4.430 4.100 4.280 238,656 +0.10(+2.39%)
Dec 23, 2022 4.000 4.190 3.870 4.180 143,249 +0.18(+4.50%)
Dec 22, 2022 3.940 4.010 3.873 4.000 83,843 -0.06(-1.48%)
Dec 21, 2022 3.980 4.060 3.980 4.060 119,503 +0.10(+2.53%)
Dec 20, 2022 3.730 4.020 3.730 3.960 209,244 +0.29(+8.05%)
Dec 19, 2022 3.640 3.820 3.640 3.665 86,098 -0.15(-3.81%)
Dec 16, 2022 3.750 3.840 3.710 3.810 103,528 +0.04(+1.06%)
Dec 15, 2022 3.680 3.790 3.660 3.770 101,208 -0.08(-2.20%)
Dec 14, 2022 3.760 3.870 3.740 3.855 206,618 +0.08(+2.25%)
Dec 13, 2022 3.720 3.930 3.720 3.770 86,418 +0.06(+1.62%)
Dec 12, 2022 3.610 3.740 3.610 3.710 122,786 +0.02(+0.54%)
Dec 09, 2022 3.650 3.800 3.620 3.690 114,367 +0.04(+0.96%)
Dec 08, 2022 3.780 3.790 3.650 3.655 90,238 -0.06(-1.48%)
Dec 07, 2022 3.630 3.800 3.630 3.710 120,861 +0.10(+2.77%)
Dec 06, 2022 3.720 3.790 3.600 3.610 91,761 -0.10(-2.70%)
Dec 05, 2022 3.860 3.860 3.680 3.710 78,345 -0.18(-4.63%)
Dec 02, 2022 3.850 3.930 3.810 3.890 78,173 -0.05(-1.27%)
Dec 01, 2022 3.810 3.960 3.760 3.940 122,616 +0.24(+6.49%)
Nov 30, 2022 3.540 3.730 3.530 3.700 114,745 +0.21(+6.02%)
Nov 29, 2022 3.560 3.590 3.420 3.490 207,192 -0.06(-1.69%)
Nov 28, 2022 3.880 3.890 3.525 3.550 221,163 -0.31(-7.91%)
Nov 25, 2022 3.990 3.990 3.855 3.855 84,882 -0.15(-3.63%)
Nov 23, 2022 3.710 4.030 3.660 4.000 389,544 +0.31(+8.40%)
Nov 22, 2022 3.530 3.810 3.400 3.690 410,307 +0.19(+5.43%)
Nov 21, 2022 3.370 3.510 3.320 3.500 137,890 +0.08(+2.34%)
Nov 18, 2022 3.450 3.450 3.343 3.420 42,288 +0.00(+0.00%)
Nov 17, 2022 3.380 3.450 3.300 3.420 99,019 +0.03(+0.88%)
Nov 16, 2022 3.470 3.490 3.360 3.390 110,460 -0.10(-2.87%)
Nov 15, 2022 3.560 3.650 3.480 3.490 119,158 -0.12(-3.32%)
Nov 14, 2022 3.590 3.645 3.530 3.610 110,809 -0.03(-0.82%)
Nov 11, 2022 3.690 3.710 3.460 3.640 209,830 -0.07(-1.89%)
Nov 10, 2022 3.600 3.740 3.557 3.710 322,702 +0.27(+7.85%)
Nov 09, 2022 3.570 3.640 3.420 3.440 177,528 -0.18(-4.97%)
Nov 08, 2022 3.390 3.685 3.370 3.620 197,862 +0.20(+5.85%)
Nov 07, 2022 3.350 3.445 3.330 3.420 178,764 +0.07(+2.09%)
Nov 04, 2022 3.050 3.390 3.050 3.350 397,150 +0.31(+10.20%)
Nov 03, 2022 3.010 3.070 2.960 3.040 173,491 -0.02(-0.65%)
Nov 02, 2022 3.190 3.050 3.060 141,519 -0.15(-4.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.