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 (%)
Feb 28, 2022 4.000 4.000 3.870 3.950 33,061 +0.08(+2.07%)
Feb 25, 2022 3.760 3.910 3.720 3.870 46,270 +0.08(+2.11%)
Feb 24, 2022 3.950 4.090 3.760 3.790 112,600 -0.15(-3.81%)
Feb 23, 2022 3.730 3.940 3.730 3.940 28,288 +0.20(+5.35%)
Feb 22, 2022 3.960 3.960 3.700 3.740 49,148 -0.20(-5.08%)
Feb 18, 2022 3.940 0 -0.03(-0.76%)
Feb 17, 2022 3.950 4.080 3.830 3.970 245,478 +0.10(+2.58%)
Feb 16, 2022 3.740 3.910 3.700 3.870 53,259 +0.13(+3.48%)
Feb 15, 2022 3.640 3.780 3.620 3.740 29,668 -0.06(-1.58%)
Feb 14, 2022 3.730 3.840 3.660 3.800 164,645 +0.07(+1.88%)
Feb 11, 2022 3.430 3.770 3.380 3.730 70,377 +0.35(+10.36%)
Feb 10, 2022 3.540 3.590 3.340 3.380 49,985 -0.12(-3.43%)
Feb 09, 2022 3.630 3.630 3.480 3.500 54,002 -0.07(-1.96%)
Feb 08, 2022 3.600 3.610 3.505 3.570 29,288 -0.03(-0.83%)
Feb 07, 2022 3.250 3.660 3.250 3.600 69,804 +0.35(+10.77%)
Feb 04, 2022 3.240 3.284 3.180 3.250 86,593 -0.02(-0.76%)
Feb 03, 2022 3.400 3.230 3.275 85,494 -0.15(-4.24%)
Feb 02, 2022 3.450 3.475 3.300 3.420 38,352 +0.02(+0.59%)
Feb 01, 2022 3.340 3.430 3.260 3.400 63,952 +0.13(+3.98%)
Jan 31, 2022 3.270 3.270 204,094 +0.04(+1.24%)
Jan 28, 2022 3.420 3.450 3.220 3.230 180,363 -0.22(-6.38%)
Jan 27, 2022 3.620 3.730 3.410 3.450 337,821 -0.24(-6.50%)
Jan 26, 2022 3.960 3.995 3.680 3.690 150,907 -0.33(-8.21%)
Jan 25, 2022 3.710 4.050 3.690 4.020 44,857 +0.26(+6.91%)
Jan 24, 2022 3.740 3.800 3.560 3.760 64,378 -0.04(-1.05%)
Jan 21, 2022 4.030 4.030 3.795 3.800 72,011 -0.23(-5.71%)
Jan 20, 2022 3.980 4.160 3.970 4.030 64,805 +0.00(+0.00%)
Jan 19, 2022 3.590 4.040 3.590 4.030 150,845 +0.47(+13.20%)
Jan 18, 2022 3.550 3.620 3.490 3.560 41,058 +0.03(+0.85%)
Jan 14, 2022 3.530 0 -0.09(-2.49%)
Jan 13, 2022 3.700 3.780 3.610 3.620 25,865 -0.13(-3.47%)
Jan 12, 2022 3.690 3.750 3.600 3.750 41,119 +0.08(+2.18%)
Jan 11, 2022 3.630 3.690 3.550 3.670 43,847 +0.05(+1.38%)
Jan 10, 2022 3.450 3.630 3.370 3.620 67,996 +0.17(+4.93%)
Jan 07, 2022 3.450 3.500 3.390 3.450 31,263 +0.04(+1.17%)
Jan 06, 2022 3.470 3.550 3.390 3.410 79,292 -0.12(-3.40%)
Jan 05, 2022 3.730 3.740 3.530 3.530 48,179 -0.18(-4.85%)
Jan 04, 2022 3.870 3.940 3.710 3.710 46,210 -0.17(-4.38%)
Jan 03, 2022 3.810 3.880 3.640 3.880 43,349 +0.06(+1.57%)
Dec 31, 2021 3.740 3.850 3.730 3.820 23,558 +0.18(+4.95%)
Dec 30, 2021 3.670 3.730 3.570 3.640 85,247 -0.01(-0.27%)
Dec 29, 2021 3.640 3.770 3.610 3.650 52,763 +0.00(+0.00%)
Dec 28, 2021 3.830 3.832 3.650 3.650 25,127 -0.20(-5.19%)
Dec 27, 2021 3.830 3.870 3.785 3.850 14,142 +0.05(+1.32%)
Dec 23, 2021 3.740 3.830 3.740 3.800 17,414 +0.02(+0.53%)
Dec 22, 2021 3.730 3.790 3.709 3.780 16,495 +0.03(+0.80%)
Dec 21, 2021 3.770 3.790 3.690 3.750 70,542 +0.06(+1.63%)
Dec 20, 2021 3.640 3.740 3.520 3.690 120,357 -0.02(-0.54%)
Dec 17, 2021 3.830 3.880 3.680 3.710 97,791 -0.20(-5.12%)
Dec 16, 2021 3.860 3.970 3.820 3.910 95,286 +0.12(+3.17%)
Dec 15, 2021 3.920 3.920 3.710 3.790 90,012 -0.18(-4.53%)
Dec 14, 2021 4.040 4.100 3.930 3.970 93,179 -0.18(-4.34%)
Dec 13, 2021 4.210 4.260 4.130 4.150 48,483 -0.04(-0.95%)
Dec 10, 2021 4.320 4.320 4.150 4.190 58,584 -0.11(-2.56%)
Dec 09, 2021 4.650 4.650 4.220 4.300 153,815 -0.31(-6.72%)
Dec 08, 2021 4.530 4.610 4.425 4.610 32,475 +0.10(+2.22%)
Dec 07, 2021 4.420 4.550 4.350 4.510 397,670 +0.04(+0.89%)
Dec 06, 2021 4.220 4.500 4.220 4.470 109,984 +0.21(+4.93%)
Dec 03, 2021 4.240 4.320 4.140 4.260 90,811 -0.03(-0.70%)
Dec 02, 2021 4.300 4.400 4.180 4.290 97,056 +0.04(+0.94%)
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.