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 )

4.100 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 3.290 3.310 3.220 3.250 356,347 -0.02(-0.61%)
Dec 28, 2023 3.430 3.445 3.270 3.270 857,640 -0.17(-4.94%)
Dec 27, 2023 3.380 3.465 3.350 3.440 927,069 +0.08(+2.38%)
Dec 26, 2023 3.410 3.410 3.320 3.360 160,569 -0.06(-1.75%)
Dec 22, 2023 3.400 3.500 3.350 3.420 489,999 +0.08(+2.40%)
Dec 21, 2023 3.250 3.400 3.230 3.340 626,451 +0.10(+3.09%)
Dec 20, 2023 3.310 3.360 3.180 3.240 690,835 -0.08(-2.41%)
Dec 19, 2023 3.100 3.340 3.020 3.320 659,116 +0.21(+6.75%)
Dec 18, 2023 3.070 3.110 2.945 3.110 725,851 +0.03(+0.97%)
Dec 15, 2023 3.050 3.110 2.965 3.080 619,380 +0.04(+1.32%)
Dec 14, 2023 2.990 3.110 2.930 3.040 697,165 +0.08(+2.70%)
Dec 13, 2023 2.670 2.990 2.640 2.960 1,169,194 +0.29(+10.86%)
Dec 12, 2023 2.670 2.710 2.600 2.670 701,902 -0.01(-0.37%)
Dec 11, 2023 2.810 2.830 2.630 2.680 903,809 -0.13(-4.63%)
Dec 08, 2023 2.810 2.900 2.770 2.810 594,940 -0.03(-1.06%)
Dec 07, 2023 2.930 2.940 2.835 2.840 293,143 -0.08(-2.74%)
Dec 06, 2023 2.940 2.980 2.880 2.920 610,598 -0.02(-0.68%)
Dec 05, 2023 2.990 3.025 2.920 2.940 407,623 -0.07(-2.33%)
Dec 04, 2023 3.050 3.100 2.991 3.010 899,081 -0.07(-2.27%)
Dec 01, 2023 2.980 3.080 2.960 3.080 864,194 +0.07(+2.33%)
Nov 30, 2023 2.990 3.010 2.910 3.010 598,027 +0.00(+0.00%)
Nov 29, 2023 3.040 3.040 2.975 3.010 852,089 +0.02(+0.67%)
Nov 28, 2023 2.950 3.040 2.920 2.990 1,177,573 +0.08(+2.75%)
Nov 27, 2023 3.010 3.010 2.860 2.910 1,380,301 -0.01(-0.34%)
Nov 24, 2023 2.880 2.980 2.880 2.920 212,964 +0.04(+1.39%)
Nov 22, 2023 2.890 2.920 2.790 2.880 839,940 -0.02(-0.69%)
Nov 21, 2023 2.940 3.004 2.840 2.900 419,415 -0.02(-0.68%)
Nov 20, 2023 2.860 2.920 2.830 2.920 528,713 +0.04(+1.39%)
Nov 17, 2023 2.890 2.930 2.840 2.880 349,693 +0.00(+0.00%)
Nov 16, 2023 2.940 3.080 2.875 2.880 691,583 -0.05(-1.71%)
Nov 15, 2023 2.900 2.995 2.870 2.930 848,110 -0.02(-0.68%)
Nov 14, 2023 2.980 2.980 2.845 2.950 829,927 +0.02(+0.68%)
Nov 13, 2023 2.960 3.003 2.910 2.930 207,641 -0.03(-1.01%)
Nov 10, 2023 2.950 2.970 2.845 2.960 729,646 -0.02(-0.67%)
Nov 09, 2023 3.050 3.090 2.950 2.980 633,979 -0.05(-1.65%)
Nov 08, 2023 3.140 3.154 2.970 3.030 570,581 -0.08(-2.57%)
Nov 07, 2023 3.230 3.230 3.040 3.110 1,565,681 -0.12(-3.72%)
Nov 06, 2023 3.250 3.330 3.200 3.230 1,180,687 +0.00(+0.00%)
Nov 03, 2023 3.240 3.310 3.211 3.230 1,012,495 +0.05(+1.57%)
Nov 02, 2023 3.100 3.210 3.060 3.180 606,919 +0.15(+4.95%)
Nov 01, 2023 3.100 3.100 2.980 3.030 375,757 -0.05(-1.62%)
Oct 31, 2023 3.110 3.200 3.020 3.080 545,219 +0.02(+0.65%)
Oct 30, 2023 3.500 3.515 3.020 3.060 948,586 -0.44(-12.57%)
Oct 27, 2023 3.420 3.500 3.355 3.500 463,760 +0.10(+2.94%)
Oct 26, 2023 3.410 3.430 3.295 3.400 326,679 -0.04(-1.16%)
Oct 25, 2023 3.480 3.530 3.420 3.440 197,415 -0.06(-1.71%)
Oct 24, 2023 3.520 3.570 3.430 3.500 899,196 -0.03(-0.85%)
Oct 23, 2023 3.600 3.600 3.325 3.530 1,612,968 +0.00(+0.00%)
Oct 20, 2023 3.440 3.585 3.430 3.530 1,401,909 +0.13(+3.82%)
Oct 19, 2023 3.390 3.430 3.335 3.400 288,794 -0.01(-0.29%)
Oct 18, 2023 3.550 3.580 3.365 3.410 369,544 -0.09(-2.57%)
Oct 17, 2023 3.420 3.595 3.280 3.500 700,803 +0.11(+3.24%)
Oct 16, 2023 3.220 3.390 3.220 3.390 673,045 +0.15(+4.63%)
Oct 13, 2023 3.290 3.330 3.220 3.240 765,705 +0.08(+2.53%)
Oct 12, 2023 3.280 3.280 3.120 3.160 206,544 -0.12(-3.66%)
Oct 11, 2023 3.310 3.350 3.220 3.280 309,871 +0.00(+0.00%)
Oct 10, 2023 3.340 3.340 3.235 3.280 265,450 -0.03(-0.91%)
Oct 09, 2023 3.300 3.350 3.295 3.310 137,236 +0.06(+1.85%)
Oct 06, 2023 3.170 3.310 3.090 3.250 632,124 +0.09(+2.85%)
Oct 05, 2023 3.120 3.210 3.100 3.160 326,672 +0.04(+1.28%)
Oct 04, 2023 3.330 3.330 3.090 3.120 656,073 -0.17(-5.17%)
Oct 03, 2023 3.360 3.380 3.290 3.290 284,451 -0.09(-2.66%)
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.