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 +0.090 (+2.24%)
Official Closing 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 (%)
Jun 30, 2022 2.910 2.910 2.730 2.750 106,504 -0.12(-4.18%)
Jun 29, 2022 2.940 2.940 2.810 2.870 98,489 -0.05(-1.71%)
Jun 28, 2022 3.090 3.140 2.890 2.920 70,268 -0.17(-5.50%)
Jun 27, 2022 3.150 3.170 3.060 3.090 126,125 -0.05(-1.59%)
Jun 24, 2022 3.050 3.143 2.930 3.140 96,498 +0.13(+4.32%)
Jun 23, 2022 3.160 3.240 2.990 3.010 160,513 -0.18(-5.49%)
Jun 22, 2022 3.330 3.330 3.180 3.185 107,880 -0.15(-4.50%)
Jun 21, 2022 3.400 3.520 3.230 3.335 141,108 -0.06(-1.62%)
Jun 17, 2022 3.570 3.570 3.340 3.390 204,554 -0.17(-4.78%)
Jun 16, 2022 3.750 3.750 3.360 3.560 254,842 +0.04(+1.14%)
Jun 15, 2022 3.520 3.580 3.370 3.520 81,734 +0.12(+3.68%)
Jun 14, 2022 3.700 3.700 3.350 3.395 102,503 -0.15(-4.37%)
Jun 13, 2022 4.010 4.010 3.530 3.550 259,015 -0.74(-17.25%)
Jun 10, 2022 3.950 4.320 3.890 4.290 133,354 +0.25(+6.19%)
Jun 09, 2022 4.120 4.120 3.900 4.040 60,802 -0.09(-2.18%)
Jun 08, 2022 4.090 4.180 4.045 4.130 123,463 -0.01(-0.24%)
Jun 07, 2022 4.010 4.150 4.010 4.140 49,339 +0.01(+0.24%)
Jun 06, 2022 4.440 4.440 4.110 4.130 104,395 -0.25(-5.71%)
Jun 03, 2022 4.270 4.440 4.230 4.380 119,760 +0.09(+2.10%)
Jun 02, 2022 3.870 4.300 3.870 4.290 150,205 +0.46(+12.01%)
Jun 01, 2022 3.810 3.870 3.730 3.830 104,235 +0.04(+0.92%)
May 31, 2022 3.570 3.940 3.570 3.795 245,275 -0.21(-5.13%)
May 27, 2022 4.100 4.100 3.970 4.000 74,721 -0.06(-1.48%)
May 26, 2022 3.990 4.110 3.960 4.060 86,723 +0.03(+0.74%)
May 25, 2022 3.970 4.110 3.960 4.030 87,780 -0.02(-0.62%)
May 24, 2022 4.055 4.120 4.000 4.055 17,376 -0.06(-1.34%)
May 23, 2022 4.302 4.302 4.050 4.110 10,403 -0.10(-2.38%)
May 20, 2022 4.210 4.280 4.130 4.210 42,846 +0.01(+0.24%)
May 19, 2022 4.180 4.270 4.140 4.200 119,453 +0.11(+2.69%)
May 18, 2022 4.110 4.140 4.070 4.090 22,619 -0.02(-0.49%)
May 17, 2022 4.050 4.240 4.050 4.110 86,786 +0.15(+3.79%)
May 16, 2022 3.910 3.970 3.852 3.960 76,699 +0.07(+1.80%)
May 13, 2022 3.740 3.970 3.700 3.890 52,763 +0.06(+1.57%)
May 12, 2022 3.940 3.940 3.640 3.830 177,892 -0.19(-4.73%)
May 11, 2022 3.750 4.030 3.750 4.020 193,220 +0.31(+8.36%)
May 10, 2022 4.130 4.200 3.630 3.710 105,461 -0.29(-7.25%)
May 09, 2022 4.250 4.250 3.975 4.000 207,562 -0.35(-8.05%)
May 06, 2022 4.380 4.380 4.280 4.350 40,967 -0.08(-1.81%)
May 05, 2022 4.610 4.619 4.310 4.430 96,863 -0.10(-2.10%)
May 04, 2022 4.240 4.540 4.220 4.525 87,751 +0.26(+5.97%)
May 03, 2022 4.190 4.290 4.160 4.270 17,326 +0.16(+3.89%)
May 02, 2022 4.300 4.300 4.020 4.110 77,358 -0.14(-3.29%)
Apr 29, 2022 4.220 4.310 4.080 4.250 80,407 +0.06(+1.43%)
Apr 28, 2022 4.040 4.200 3.970 4.190 74,799 +0.14(+3.46%)
Apr 27, 2022 4.030 4.090 3.980 4.050 78,919 +0.02(+0.50%)
Apr 26, 2022 4.190 4.190 4.015 4.030 115,432 -0.16(-3.82%)
Apr 25, 2022 4.410 4.410 4.040 4.190 242,073 -0.22(-4.99%)
Apr 22, 2022 4.540 4.590 4.360 4.410 182,919 -0.25(-5.36%)
Apr 21, 2022 4.760 4.770 4.520 4.660 359,010 -0.17(-3.52%)
Apr 20, 2022 4.890 4.940 4.810 4.830 101,755 -0.06(-1.23%)
Apr 19, 2022 4.920 4.950 4.780 4.890 59,278 -0.07(-1.41%)
Apr 18, 2022 5.210 5.240 4.935 4.960 235,324 -0.19(-3.69%)
Apr 14, 2022 4.980 5.170 4.980 5.150 145,170 +0.13(+2.59%)
Apr 13, 2022 4.970 5.050 4.820 5.020 116,472 +0.11(+2.24%)
Apr 12, 2022 4.930 5.045 4.860 4.910 117,152 +0.05(+1.03%)
Apr 11, 2022 4.860 5.000 4.830 4.860 87,999 -0.09(-1.82%)
Apr 08, 2022 4.820 5.050 4.780 4.950 84,409 +0.15(+3.13%)
Apr 07, 2022 4.930 4.950 4.750 4.800 92,369 -0.14(-2.83%)
Apr 06, 2022 4.880 5.040 4.880 4.940 96,877 +0.00(+0.00%)
Apr 05, 2022 4.980 5.130 4.870 4.940 65,453 -0.04(-0.80%)
Apr 04, 2022 5.110 5.110 4.860 4.980 41,405 -0.02(-0.40%)
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.