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 (%)
Nov 02, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 01, 2018 1.430 1.440 1.400 1.400 130,625 -0.03(-2.10%)
Oct 31, 2018 1.400 1.430 1.400 1.430 16,059 +0.00(+0.00%)
Oct 30, 2018 1.420 1.460 1.400 1.430 65,919 +0.00(+0.00%)
Oct 29, 2018 1.400 1.450 1.400 1.430 321,543 -0.02(-1.38%)
Oct 26, 2018 1.400 1.460 1.350 1.450 256,261 +0.07(+5.07%)
Oct 25, 2018 1.400 1.410 1.380 1.380 93,942 +0.00(+0.00%)
Oct 24, 2018 1.400 1.420 1.380 1.380 82,746 -0.04(-2.82%)
Oct 23, 2018 1.450 1.450 1.400 1.420 23,086 -0.03(-2.07%)
Oct 22, 2018 1.400 1.500 1.400 1.450 61,786 +0.03(+2.11%)
Oct 19, 2018 1.430 1.430 1.400 1.420 21,988 +0.02(+1.43%)
Oct 18, 2018 1.420 1.420 1.400 1.400 46,392 -0.07(-4.76%)
Oct 17, 2018 1.470 1.500 1.380 1.470 232,612 +0.01(+0.68%)
Oct 16, 2018 1.550 1.550 1.460 1.460 124,740 -0.06(-3.95%)
Oct 15, 2018 1.500 1.550 1.400 1.520 693,211 +0.05(+3.40%)
Oct 12, 2018 1.450 1.480 1.400 1.470 96,438 -0.02(-1.34%)
Oct 11, 2018 1.430 1.500 1.380 1.490 219,894 +0.08(+5.67%)
Oct 10, 2018 1.400 1.410 1.390 1.410 49,545 +0.00(+0.00%)
Oct 09, 2018 1.450 1.450 1.380 1.410 205,452 -0.08(-5.37%)
Oct 05, 2018 1.490 1.490 1.490 0 +0.03(+2.05%)
Oct 04, 2018 1.400 1.500 1.400 1.460 342,783 +0.06(+4.29%)
Oct 03, 2018 1.400 1.420 1.360 1.400 140,578 +0.02(+1.45%)
Oct 02, 2018 1.320 1.400 1.300 1.380 740,815 +0.07(+5.34%)
Oct 01, 2018 1.220 1.340 1.220 1.310 8,267,875 +0.05(+3.97%)
Sep 28, 2018 1.250 1.260 1.200 1.260 1,218 +0.06(+5.00%)
Sep 27, 2018 1.200 1.200 1.200 1.200 10,557 +0.00(+0.00%)
Sep 26, 2018 1.250 1.250 1.200 1.200 293,918 -0.06(-4.76%)
Sep 25, 2018 1.260 1.260 1.260 1.260 1,040 +0.01(+0.80%)
Sep 24, 2018 1.250 1.250 1.150 1.250 7,602 +0.01(+0.81%)
Sep 21, 2018 1.170 1.240 1.170 1.240 8,200 -0.01(-0.80%)
Sep 20, 2018 1.200 1.250 1.200 1.250 99,563 +0.10(+8.70%)
Sep 19, 2018 1.110 1.150 1.110 1.150 1,826 +0.00(+0.00%)
Sep 18, 2018 1.150 1.170 1.140 1.150 29,194 +0.00(+0.00%)
Sep 17, 2018 1.150 1.200 1.150 1.150 30,097 +0.00(+0.00%)
Sep 14, 2018 1.200 1.210 1.150 1.150 50,707 -0.07(-5.74%)
Sep 13, 2018 1.220 1.220 1.200 1.220 17,235 -0.02(-1.61%)
Sep 12, 2018 1.210 1.240 1.210 1.240 8,690 +0.01(+0.81%)
Sep 11, 2018 1.220 1.250 1.210 1.230 16,430 -0.02(-1.60%)
Sep 10, 2018 1.270 1.280 1.230 1.250 22,352 +0.02(+1.63%)
Sep 07, 2018 1.250 1.280 1.220 1.230 26,885 +0.00(+0.00%)
Sep 06, 2018 1.240 1.260 1.230 1.230 23,494 -0.02(-1.60%)
Sep 05, 2018 1.270 1.270 1.240 1.250 25,001 +0.00(+0.00%)
Sep 04, 2018 1.310 1.310 1.210 1.250 54,984 -0.06(-4.58%)
Aug 31, 2018 1.310 1.310 1.310 0 +0.01(+0.77%)
Aug 30, 2018 1.370 1.370 1.300 1.300 6,397 -0.09(-6.47%)
Aug 29, 2018 1.270 1.390 1.270 1.390 17,497 +0.07(+5.30%)
Aug 28, 2018 1.250 1.400 1.250 1.320 78,890 +0.07(+5.60%)
Aug 27, 2018 1.190 1.280 1.150 1.250 190,344 +0.05(+4.17%)
Aug 24, 2018 1.110 1.200 1.110 1.200 13,108 +0.10(+9.09%)
Aug 23, 2018 1.240 1.240 1.080 1.100 116,100 -0.15(-12.00%)
Aug 22, 2018 1.150 1.300 1.120 1.250 77,262 +0.06(+5.04%)
Aug 21, 2018 1.150 1.190 1.150 1.190 13,102 -0.01(-0.83%)
Aug 20, 2018 1.150 1.200 1.150 1.200 7,950 +0.00(+0.00%)
Aug 17, 2018 1.100 1.200 1.100 1.200 12,900 +0.02(+1.69%)
Aug 16, 2018 1.100 1.200 1.100 1.180 11,400 +0.08(+7.27%)
Aug 15, 2018 1.090 1.160 1.080 1.100 56,351 -0.10(-8.33%)
Aug 13, 2018 1.200 1.200 1.200 0 -0.05(-4.00%)
Aug 10, 2018 1.300 1.300 1.250 1.250 19,388 -0.02(-1.57%)
Aug 09, 2018 1.300 1.300 1.250 1.270 8,487 -0.03(-2.31%)
Aug 08, 2018 1.300 1.300 1.290 1.300 24,590 +0.00(+0.00%)
Aug 07, 2018 1.270 1.310 1.230 1.300 30,763 +0.04(+3.17%)
Aug 03, 2018 1.260 1.260 1.260 0 -0.06(-4.55%)
Aug 02, 2018 1.320 1.320 1.320 1.320 1,171 -0.01(-0.75%)
Aug 01, 2018 1.330 1.330 1.330 1.330 1,111 +0.01(+0.76%)
Jul 31, 2018 1.330 1.350 1.320 1.320 69,114 -0.04(-2.94%)
Jul 30, 2018 1.410 1.410 1.360 1.360 2,836 -0.04(-2.86%)
Jul 27, 2018 1.370 1.430 1.370 1.400 11,440 +0.03(+2.19%)
Jul 26, 2018 1.380 1.380 1.350 1.370 41,044 -0.04(-2.84%)
Jul 25, 2018 1.400 1.410 1.370 1.410 33,641 +0.00(+0.00%)
Jul 24, 2018 1.390 1.410 1.370 1.410 28,770 +0.03(+2.17%)
Jul 23, 2018 1.360 1.380 1.360 1.380 7,101 +0.03(+2.22%)
Jul 20, 2018 1.390 1.390 1.350 1.350 52,755 +0.00(+0.00%)
Jul 19, 2018 1.380 1.390 1.310 1.350 19,308 -0.03(-2.17%)
Jul 18, 2018 1.380 1.390 1.380 1.380 10,933 +0.00(+0.00%)
Jul 17, 2018 1.410 1.410 1.320 1.380 81,997 -0.02(-1.43%)
Jul 16, 2018 1.440 1.440 1.400 1.400 4,853 -0.03(-2.10%)
Jul 13, 2018 1.370 1.440 1.360 1.430 74,453 +0.05(+3.62%)
Jul 12, 2018 1.300 1.380 1.280 1.380 1,031,782 +0.08(+6.15%)
Jul 11, 2018 1.300 1.320 1.300 1.300 17,784 -0.02(-1.52%)
Jul 10, 2018 1.320 1.330 1.320 1.320 17,624 +0.02(+1.54%)
Jul 09, 2018 1.300 1.310 1.290 1.300 26,439 +0.01(+0.78%)
Jul 06, 2018 1.260 1.290 1.260 1.290 974 +0.07(+5.74%)
Jul 05, 2018 1.300 1.340 1.220 1.220 107,948 -0.07(-5.43%)
Jul 04, 2018 1.270 1.290 1.270 1.290 10,663 +0.04(+3.20%)
Jul 03, 2018 1.250 1.250 1.250 1.250 1,496 +0.01(+0.81%)
Jun 29, 2018 1.240 1.240 1.240 0 -0.03(-2.36%)
Jun 28, 2018 1.270 1.270 1.270 1.270 7,500 +0.02(+1.60%)
Jun 27, 2018 1.290 1.290 1.250 1.250 5,300 +0.00(+0.00%)
Jun 26, 2018 1.280 1.280 1.250 1.250 12,700 -0.03(-2.34%)
Jun 25, 2018 1.320 1.320 1.260 1.280 23,900 -0.04(-3.03%)
Jun 22, 2018 1.320 1.320 1.320 1.320 15,000 +0.02(+1.54%)
Jun 21, 2018 1.330 1.330 1.300 1.300 26,400 +0.00(+0.00%)
Jun 20, 2018 1.350 1.350 1.300 1.300 35,350 -0.03(-2.26%)
Jun 19, 2018 1.300 1.340 1.300 1.330 20,600 +0.03(+2.31%)
Jun 18, 2018 1.340 1.340 1.300 1.300 5,145 +0.00(+0.00%)
Jun 15, 2018 1.300 1.300 1.300 23,290 +0.00(+0.00%)
Jun 14, 2018 1.310 1.310 1.290 1.300 37,213 -0.01(-0.76%)
Jun 13, 2018 1.300 1.310 1.290 1.310 112,102 +0.02(+1.55%)
Jun 12, 2018 1.290 1.290 1.280 1.290 65,617 +0.02(+1.57%)
Jun 11, 2018 1.270 1.300 1.270 1.270 51,726 -0.03(-2.31%)
Jun 08, 2018 1.300 1.300 1.290 1.300 142,353 +0.02(+1.56%)
Jun 07, 2018 1.290 1.300 1.250 1.280 173,022 -0.01(-0.78%)
Jun 06, 2018 1.300 1.300 1.270 1.290 50,071 +0.00(+0.00%)
Jun 05, 2018 1.260 1.300 1.260 1.290 51,470 +0.00(+0.00%)
Jun 04, 2018 1.250 1.290 1.250 1.290 35,573 +0.06(+4.88%)
Jun 01, 2018 1.250 1.250 1.220 1.230 18,862 -0.02(-1.60%)
May 31, 2018 1.270 1.270 1.240 1.250 180,700 +0.00(+0.00%)
May 30, 2018 1.250 1.280 1.250 1.250 44,677 +0.00(+0.00%)
May 29, 2018 1.300 1.300 1.250 1.250 61,668 -0.02(-1.57%)
May 25, 2018 1.270 1.270 1.270 0 -0.03(-2.31%)
May 24, 2018 1.280 1.300 1.270 1.300 111,258 +0.04(+3.17%)
May 23, 2018 1.250 1.300 1.250 1.260 11,720 -0.03(-2.33%)
May 22, 2018 1.250 1.300 1.250 1.290 45,254 +0.07(+5.74%)
May 18, 2018 1.220 1.220 1.220 0 -0.03(-2.40%)
May 17, 2018 1.290 1.290 1.250 1.250 12,520 -0.04(-3.10%)
May 16, 2018 1.340 1.430 1.290 1.290 46,900 -0.06(-4.44%)
May 14, 2018 1.350 1.350 1.350 0 +0.00(+0.00%)
May 11, 2018 1.350 1.350 1.300 1.350 43,080 +0.01(+0.75%)
May 10, 2018 1.290 1.370 1.260 1.340 149,243 +0.06(+4.69%)
May 09, 2018 1.300 1.300 1.250 1.280 91,073 -0.03(-2.29%)
May 08, 2018 1.320 1.320 1.300 1.310 24,364 -0.01(-0.76%)
May 04, 2018 1.320 1.320 1.320 0 -0.07(-5.04%)
May 03, 2018 1.390 1.430 1.370 1.390 27,217 +0.03(+2.21%)
May 02, 2018 1.370 1.370 1.340 1.360 26,677 +0.01(+0.74%)
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.