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 (TSV: OLA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 1.350 1.350 1.300 1.300 22,833 -0.05(-3.70%)
Apr 27, 2017 1.320 1.350 1.300 1.350 66,525 +0.03(+2.27%)
Apr 26, 2017 1.250 1.340 1.250 1.320 96,642 +0.05(+3.94%)
Apr 25, 2017 1.290 1.290 1.170 1.270 44,607 -0.03(-2.31%)
Apr 24, 2017 1.310 1.310 1.300 1.300 43,400 -0.01(-0.76%)
Apr 21, 2017 1.340 1.340 1.300 1.310 13,500 +0.00(+0.00%)
Apr 20, 2017 1.320 1.330 1.320 1.310 20,801 +0.01(+0.77%)
Apr 19, 2017 1.300 1.300 1.300 1.300 7,900 +0.00(+0.00%)
Apr 18, 2017 1.320 1.330 1.290 1.300 44,724 -0.03(-2.26%)
Apr 17, 2017 1.330 1.330 1.320 1.330 3,270 -0.02(-1.48%)
Apr 13, 2017 1.370 1.370 1.340 1.350 126,468 -0.01(-0.74%)
Apr 12, 2017 1.350 1.360 1.340 1.360 177,454 +0.01(+0.74%)
Apr 11, 2017 1.310 1.370 1.310 1.350 561,848 +0.03(+2.27%)
Apr 10, 2017 1.320 1.320 1.280 1.320 450,590 -0.01(-0.75%)
Apr 07, 2017 1.300 1.340 1.280 1.330 264,895 +0.03(+2.31%)
Apr 06, 2017 1.260 1.320 1.240 1.300 735,920 +0.05(+4.00%)
Apr 05, 2017 1.190 1.280 1.180 1.250 279,835 +0.05(+4.17%)
Apr 04, 2017 1.200 1.200 1.200 1.200 92,200 +0.00(+0.00%)
Apr 03, 2017 1.180 1.240 1.180 1.200 131,975 +0.00(+0.00%)
Mar 31, 2017 1.190 1.220 1.180 1.200 133,845 +0.00(+0.00%)
Mar 30, 2017 1.190 1.200 1.170 1.200 73,005 +0.01(+0.84%)
Mar 29, 2017 1.200 1.220 1.190 1.190 154,900 -0.02(-1.65%)
Mar 28, 2017 1.210 1.210 1.180 1.210 87,300 +0.00(+0.00%)
Mar 27, 2017 1.150 1.210 1.140 1.210 149,276 +0.06(+5.22%)
Mar 24, 2017 1.140 1.160 1.100 1.150 376,250 +0.10(+9.52%)
Mar 23, 2017 1.100 1.100 1.050 1.050 123,645 -0.07(-6.25%)
Mar 22, 2017 1.140 1.140 1.070 1.120 22,840 -0.01(-0.88%)
Mar 21, 2017 1.140 1.140 1.100 1.130 27,700 -0.01(-0.88%)
Mar 20, 2017 1.160 1.160 1.140 1.140 15,740 -0.02(-1.72%)
Mar 17, 2017 1.180 1.180 1.150 1.160 54,525 -0.01(-0.85%)
Mar 16, 2017 1.180 1.190 1.170 1.170 83,280 +0.00(+0.00%)
Mar 15, 2017 1.170 1.200 1.150 1.170 74,600 +0.07(+6.36%)
Mar 14, 2017 1.150 1.150 1.100 1.100 66,300 -0.05(-4.35%)
Mar 13, 2017 1.170 1.170 1.100 1.150 35,368 +0.00(+0.00%)
Mar 10, 2017 1.080 1.150 1.080 1.150 8,200 +0.08(+7.48%)
Mar 09, 2017 1.170 1.170 1.070 1.070 33,800 -0.11(-9.32%)
Mar 08, 2017 1.170 1.210 1.140 1.180 143,845 +0.02(+1.72%)
Mar 07, 2017 1.150 1.160 1.140 1.160 831,561 +0.02(+1.75%)
Mar 06, 2017 1.150 1.190 1.140 1.140 222,405 +0.00(+0.00%)
Mar 03, 2017 1.100 1.140 1.040 1.140 81,650 +0.04(+3.64%)
Mar 02, 2017 1.150 1.160 1.040 1.100 154,410 -0.09(-7.56%)
Mar 01, 2017 1.220 1.250 1.120 1.190 162,085 -0.02(-1.65%)
Feb 28, 2017 1.230 1.300 1.210 1.210 32,600 -0.09(-6.92%)
Feb 27, 2017 1.250 1.300 1.250 1.300 119,176 +0.05(+4.00%)
Feb 24, 2017 1.270 1.270 1.220 1.250 31,959 -0.02(-1.57%)
Feb 23, 2017 1.270 1.290 1.260 1.270 95,327 +0.02(+1.60%)
Feb 22, 2017 1.270 1.290 1.250 1.250 7,300 -0.02(-1.57%)
Feb 21, 2017 1.260 1.300 1.230 1.270 55,016 -0.03(-2.31%)
Feb 17, 2017 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 16, 2017 1.260 1.300 1.260 1.300 6,780 +0.04(+3.17%)
Feb 15, 2017 1.260 1.300 1.260 1.260 21,540 -0.03(-2.33%)
Feb 14, 2017 1.290 1.300 1.260 1.290 54,300 -0.01(-0.77%)
Feb 13, 2017 1.300 1.300 1.260 1.300 142,384 +0.00(+0.00%)
Feb 10, 2017 1.340 1.340 1.280 1.300 161,950 -0.05(-3.70%)
Feb 09, 2017 1.350 1.350 1.300 1.350 425,205 +0.02(+1.50%)
Feb 08, 2017 1.290 1.350 1.290 1.330 303,105 +0.04(+3.10%)
Feb 07, 2017 1.300 1.300 1.260 1.290 84,400 +0.00(+0.00%)
Feb 06, 2017 1.300 1.310 1.290 1.290 289,300 -0.01(-0.77%)
Feb 03, 2017 1.270 1.300 1.260 1.300 187,148 +0.02(+1.56%)
Feb 02, 2017 1.310 1.310 1.270 1.280 95,714 -0.02(-1.54%)
Feb 01, 2017 1.300 1.300 1.260 1.300 196,771 +0.00(+0.00%)
Jan 31, 2017 1.300 1.310 1.260 1.300 125,720 +0.02(+1.56%)
Jan 30, 2017 1.300 1.260 1.280 21,100 -0.02(-1.54%)
Jan 27, 2017 1.260 1.300 1.260 1.300 66,600 +0.04(+3.17%)
Jan 26, 2017 1.310 1.310 1.260 1.260 51,000 -0.04(-3.08%)
Jan 25, 2017 1.350 1.350 1.300 1.300 159,800 -0.05(-3.70%)
Jan 24, 2017 1.360 1.360 1.350 1.350 476,051 +0.00(+0.00%)
Jan 23, 2017 1.330 1.360 1.330 1.350 490,944 +0.01(+0.75%)
Jan 20, 2017 1.260 1.340 1.260 1.340 36,200 +0.07(+5.51%)
Jan 19, 2017 1.290 1.300 1.270 1.270 11,406 +0.00(+0.00%)
Jan 18, 2017 1.300 1.340 1.270 1.270 57,520 -0.04(-3.05%)
Jan 17, 2017 1.310 1.350 1.310 1.310 31,500 +0.01(+0.77%)
Jan 16, 2017 1.330 1.330 1.290 1.300 97,300 -0.05(-3.70%)
Jan 13, 2017 1.330 1.350 1.330 1.350 1,750 +0.02(+1.50%)
Jan 12, 2017 1.350 1.360 1.330 1.330 17,000 -0.02(-1.48%)
Jan 11, 2017 1.350 1.350 1.330 1.350 16,059 +0.00(+0.00%)
Jan 10, 2017 1.350 1.400 1.330 1.350 136,343 +0.00(+0.00%)
Jan 09, 2017 1.260 1.350 1.260 1.350 274,135 +0.09(+7.14%)
Jan 06, 2017 1.260 1.260 1.260 1.260 99,410 +0.00(+0.00%)
Jan 05, 2017 1.250 1.270 1.240 1.260 95,583 +0.02(+1.61%)
Jan 04, 2017 1.250 1.260 1.240 1.240 14,089 -0.04(-3.13%)
Jan 03, 2017 1.250 1.280 1.240 1.280 23,989 +0.03(+2.40%)
Dec 30, 2016 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 29, 2016 1.240 1.280 1.200 1.250 144,128 +0.01(+0.81%)
Dec 28, 2016 1.240 1.250 1.200 1.240 46,410 -0.04(-3.13%)
Dec 23, 2016 1.280 1.280 1.280 0 +0.03(+2.40%)
Dec 22, 2016 1.280 1.280 1.250 1.250 18,860 +0.00(+0.00%)
Dec 21, 2016 1.290 1.290 1.250 1.250 27,000 -0.05(-3.85%)
Dec 20, 2016 1.250 1.300 1.250 1.300 409,500 +0.05(+4.00%)
Dec 19, 2016 1.260 1.260 1.230 1.250 307,806 +0.00(+0.00%)
Dec 16, 2016 1.200 1.300 1.200 1.250 85,611 +0.01(+0.81%)
Dec 15, 2016 1.250 1.300 1.240 1.240 60,445 -0.11(-8.15%)
Dec 14, 2016 1.200 1.350 1.200 1.350 595,712 +0.00(+0.00%)
Dec 13, 2016 1.400 1.450 1.330 1.350 2,160,390 -0.10(-6.90%)
Dec 12, 2016 1.450 1.450 1.450 1.450 17,620 -0.05(-3.33%)
Dec 09, 2016 1.500 1.500 1.400 1.500 35,600 +0.12(+8.70%)
Dec 08, 2016 1.300 1.380 1.300 1.380 16,633 +0.11(+8.66%)
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.