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 )

4.380 +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 (%)
Sep 30, 2021 3.390 3.470 3.290 3.280 76,071 -0.03(-0.91%)
Sep 29, 2021 3.570 3.570 3.310 3.310 287,483 -0.24(-6.76%)
Sep 28, 2021 3.590 3.640 3.540 3.550 147,813 -0.08(-2.20%)
Sep 27, 2021 3.630 3.700 3.630 3.630 56,018 +0.01(+0.28%)
Sep 24, 2021 3.630 3.760 3.480 3.620 220,784 +0.00(+0.00%)
Sep 23, 2021 3.730 3.731 3.570 3.620 86,279 -0.10(-2.69%)
Sep 22, 2021 3.720 3.870 3.680 3.720 86,412 +0.02(+0.54%)
Sep 21, 2021 3.750 3.805 3.680 3.700 64,097 -0.02(-0.54%)
Sep 20, 2021 3.690 3.750 3.490 3.720 145,909 +0.00(+0.00%)
Sep 17, 2021 3.720 3.740 3.600 3.720 112,090 -0.02(-0.53%)
Sep 16, 2021 3.670 3.750 3.550 3.740 108,917 +0.03(+0.81%)
Sep 15, 2021 3.780 3.795 3.670 3.710 44,515 -0.04(-1.07%)
Sep 14, 2021 3.660 3.770 3.580 3.750 74,203 +0.10(+2.74%)
Sep 13, 2021 3.580 3.700 3.520 3.650 101,252 +0.09(+2.53%)
Sep 10, 2021 3.630 3.736 3.550 3.560 38,905 -0.08(-2.20%)
Sep 09, 2021 3.660 3.660 3.560 3.640 108,613 +0.04(+1.11%)
Sep 08, 2021 3.750 3.750 3.490 3.600 131,016 -0.09(-2.44%)
Sep 07, 2021 3.910 3.910 3.670 3.690 148,508 -0.25(-6.35%)
Sep 03, 2021 4.000 4.100 3.920 3.940 123,738 +0.01(+0.25%)
Sep 02, 2021 3.930 4.020 3.920 3.930 102,138 -0.03(-0.76%)
Sep 01, 2021 3.970 4.080 3.920 3.960 61,124 +0.03(+0.76%)
Aug 31, 2021 3.800 4.010 3.800 3.930 117,023 +0.11(+2.88%)
Aug 30, 2021 3.910 3.930 3.720 3.820 120,131 -0.08(-2.05%)
Aug 27, 2021 3.640 4.000 3.630 3.900 202,804 +0.23(+6.27%)
Aug 26, 2021 3.680 3.778 3.630 3.670 25,532 -0.07(-1.87%)
Aug 25, 2021 3.730 3.790 3.650 3.740 116,447 -0.04(-1.06%)
Aug 24, 2021 3.710 3.830 3.610 3.780 141,129 +0.09(+2.44%)
Aug 23, 2021 3.470 3.760 3.470 3.690 115,383 +0.32(+9.50%)
Aug 20, 2021 3.460 3.466 3.340 3.370 101,122 -0.06(-1.75%)
Aug 19, 2021 3.610 3.618 3.400 3.430 170,431 -0.23(-6.28%)
Aug 18, 2021 3.680 3.710 3.570 3.660 40,183 -0.04(-1.08%)
Aug 17, 2021 3.730 3.820 3.650 3.700 113,831 -0.04(-1.07%)
Aug 16, 2021 3.740 3.800 3.700 3.740 62,533 -0.02(-0.53%)
Aug 13, 2021 3.770 3.870 3.730 3.760 65,557 +0.05(+1.35%)
Aug 12, 2021 3.770 3.770 3.619 3.710 53,206 -0.06(-1.59%)
Aug 11, 2021 3.470 3.790 3.460 3.770 230,325 +0.37(+10.88%)
Aug 10, 2021 3.500 3.500 3.380 3.400 220,999 -0.08(-2.30%)
Aug 09, 2021 3.660 3.660 3.450 3.480 551,901 -0.24(-6.45%)
Aug 06, 2021 3.840 3.840 3.650 3.720 73,705 -0.06(-1.59%)
Aug 05, 2021 3.890 3.950 3.780 3.780 176,650 -0.05(-1.31%)
Aug 04, 2021 4.030 4.130 3.820 3.830 142,838 -0.14(-3.53%)
Aug 03, 2021 4.170 4.170 3.890 3.970 125,962 -0.19(-4.57%)
Aug 02, 2021 4.170 4.200 3.960 4.160 162,685 -0.05(-1.19%)
Jul 30, 2021 3.860 4.220 3.840 4.210 252,934 +0.30(+7.67%)
Jul 29, 2021 3.900 3.920 3.810 3.910 101,817 +0.12(+3.17%)
Jul 28, 2021 3.610 3.790 3.610 3.790 178,878 +0.12(+3.27%)
Jul 27, 2021 3.810 3.810 3.590 3.670 132,813 -0.15(-3.93%)
Jul 26, 2021 3.610 3.820 3.580 3.820 171,170 +0.22(+6.11%)
Jul 23, 2021 3.670 3.720 3.550 3.600 208,266 -0.12(-3.23%)
Jul 22, 2021 3.760 3.800 3.640 3.720 144,247 -0.05(-1.33%)
Jul 21, 2021 3.470 3.799 3.470 3.770 253,175 +0.27(+7.71%)
Jul 20, 2021 3.450 3.550 3.400 3.500 182,865 +0.12(+3.55%)
Jul 19, 2021 3.530 3.530 3.340 3.380 362,810 -0.21(-5.85%)
Jul 16, 2021 3.780 3.810 3.560 3.590 218,516 -0.19(-5.03%)
Jul 15, 2021 3.880 3.890 3.725 3.780 216,377 -0.11(-2.83%)
Jul 14, 2021 3.860 3.960 3.809 3.890 155,315 +0.12(+3.05%)
Jul 13, 2021 3.800 3.938 3.770 3.775 87,345 -0.02(-0.66%)
Jul 12, 2021 3.960 4.020 3.790 3.800 237,610 -0.21(-5.24%)
Jul 09, 2021 3.880 4.075 3.880 4.010 291,048 +0.16(+4.16%)
Jul 08, 2021 3.920 3.924 3.749 3.850 200,094 -0.09(-2.28%)
Jul 07, 2021 4.080 4.080 3.889 3.940 83,057 -0.08(-1.99%)
Jul 06, 2021 4.110 4.280 4.010 4.020 343,052 -0.07(-1.71%)
Jul 02, 2021 4.120 4.120 3.900 4.090 198,162 +0.08(+2.00%)
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.