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:

Orla Mining (NY: ORLA )

3.780 +0.070 (+1.89%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.250 4.380 4.215 4.350 273,510 +0.06(+1.40%)
Feb 27, 2023 4.130 4.350 4.120 4.290 148,582 +0.18(+4.38%)
Feb 24, 2023 4.010 4.149 3.980 4.110 266,823 -0.01(-0.24%)
Feb 23, 2023 4.030 4.150 4.030 4.120 136,431 +0.10(+2.49%)
Feb 22, 2023 4.110 4.110 3.990 4.020 78,898 -0.08(-1.95%)
Feb 21, 2023 4.100 4.177 4.070 4.100 55,729 -0.03(-0.73%)
Feb 17, 2023 4.170 4.180 4.090 4.130 71,681 -0.08(-1.90%)
Feb 16, 2023 3.900 4.210 3.870 4.210 117,306 +0.10(+2.43%)
Feb 15, 2023 4.010 4.120 3.960 4.110 89,501 -0.02(-0.48%)
Feb 14, 2023 4.110 4.190 4.070 4.130 88,137 -0.06(-1.43%)
Feb 13, 2023 4.120 4.285 4.040 4.190 91,657 +0.03(+0.72%)
Feb 10, 2023 4.230 4.230 4.080 4.160 101,330 -0.04(-0.95%)
Feb 09, 2023 4.260 4.280 4.120 4.200 187,043 -0.04(-0.94%)
Feb 08, 2023 4.360 4.360 4.140 4.240 233,142 +0.06(+1.44%)
Feb 07, 2023 3.990 4.180 3.920 4.180 235,121 +0.26(+6.63%)
Feb 06, 2023 4.070 4.070 3.790 3.920 212,809 -0.18(-4.39%)
Feb 03, 2023 4.210 4.210 4.025 4.100 272,476 -0.20(-4.65%)
Feb 02, 2023 4.310 4.400 4.155 4.300 239,492 -0.04(-0.92%)
Feb 01, 2023 4.250 4.360 4.180 4.340 174,543 +0.03(+0.70%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.