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 )

4.010 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
May 31, 2023 4.130 4.245 4.040 4.230 326,851 +0.10(+2.42%)
May 30, 2023 4.280 4.370 4.100 4.130 376,320 -0.15(-3.50%)
May 26, 2023 4.300 4.315 4.250 4.280 257,750 +0.03(+0.71%)
May 25, 2023 4.400 4.400 4.230 4.250 267,770 -0.17(-3.85%)
May 24, 2023 4.490 4.530 4.340 4.420 404,729 -0.06(-1.34%)
May 23, 2023 4.530 4.620 4.480 4.480 215,163 -0.15(-3.24%)
May 22, 2023 4.590 4.680 4.570 4.630 89,163 +0.03(+0.65%)
May 19, 2023 4.410 4.600 4.400 4.600 335,693 +0.19(+4.31%)
May 18, 2023 4.460 4.480 4.360 4.410 347,123 -0.13(-2.86%)
May 17, 2023 4.540 4.559 4.395 4.540 314,697 +0.00(+0.00%)
May 16, 2023 4.700 4.700 4.442 4.540 546,289 -0.20(-4.22%)
May 15, 2023 4.520 4.815 4.520 4.740 321,019 +0.19(+4.18%)
May 12, 2023 4.450 4.570 4.430 4.550 219,803 +0.08(+1.79%)
May 11, 2023 4.640 4.640 4.440 4.470 274,242 -0.20(-4.28%)
May 10, 2023 4.790 4.805 4.560 4.670 298,247 -0.09(-1.89%)
May 09, 2023 4.700 4.775 4.680 4.760 284,249 +0.04(+0.85%)
May 08, 2023 4.760 4.790 4.690 4.720 312,604 -0.07(-1.46%)
May 05, 2023 4.700 4.790 4.580 4.790 395,821 +0.10(+2.13%)
May 04, 2023 4.600 4.720 4.580 4.690 334,584 +0.13(+2.85%)
May 03, 2023 4.540 4.580 4.460 4.560 191,311 -0.02(-0.44%)
May 02, 2023 4.510 4.620 4.450 4.580 327,101 +0.08(+1.78%)
May 01, 2023 4.570 4.590 4.475 4.500 228,587 -0.03(-0.66%)
Apr 28, 2023 4.500 4.540 4.440 4.530 175,148 +0.00(+0.00%)
Apr 27, 2023 4.500 4.540 4.391 4.530 198,632 +0.01(+0.22%)
Apr 26, 2023 4.680 4.700 4.500 4.520 159,230 -0.13(-2.80%)
Apr 25, 2023 4.640 4.670 4.550 4.650 185,656 -0.04(-0.85%)
Apr 24, 2023 4.660 4.720 4.610 4.690 214,865 -0.01(-0.21%)
Apr 21, 2023 4.690 4.720 4.600 4.700 238,366 -0.05(-1.05%)
Apr 20, 2023 4.760 4.820 4.700 4.750 293,654 -0.01(-0.21%)
Apr 19, 2023 4.760 4.830 4.690 4.760 334,229 -0.06(-1.24%)
Apr 18, 2023 4.810 4.880 4.750 4.820 195,296 +0.07(+1.47%)
Apr 17, 2023 4.780 4.780 4.600 4.750 246,454 -0.08(-1.66%)
Apr 14, 2023 4.830 4.870 4.720 4.830 345,509 -0.02(-0.41%)
Apr 13, 2023 4.760 5.020 4.760 4.850 547,540 +0.20(+4.30%)
Apr 12, 2023 4.630 4.770 4.600 4.650 465,623 +0.07(+1.53%)
Apr 11, 2023 4.480 4.640 4.480 4.580 903,158 +0.14(+3.15%)
Apr 10, 2023 4.550 4.550 4.420 4.440 311,213 -0.16(-3.48%)
Apr 06, 2023 4.640 4.745 4.575 4.600 557,053 -0.06(-1.29%)
Apr 05, 2023 4.720 4.860 4.650 4.660 1,040,061 -0.04(-0.85%)
Apr 04, 2023 4.680 4.785 4.585 4.700 608,881 +0.03(+0.64%)
Apr 03, 2023 4.750 4.790 4.640 4.670 748,986 -0.08(-1.68%)
Mar 31, 2023 4.900 4.900 4.740 4.750 256,576 -0.08(-1.66%)
Mar 30, 2023 4.870 4.880 4.755 4.830 353,827 +0.02(+0.42%)
Mar 29, 2023 4.760 4.900 4.760 4.810 591,857 +0.00(+0.00%)
Mar 28, 2023 4.830 4.840 4.673 4.810 1,019,390 -0.02(-0.41%)
Mar 27, 2023 4.830 4.850 4.740 4.830 497,639 -0.06(-1.23%)
Mar 24, 2023 4.930 5.010 4.865 4.890 514,340 +0.00(+0.00%)
Mar 23, 2023 4.800 4.990 4.770 4.890 745,553 +0.08(+1.66%)
Mar 22, 2023 4.630 4.895 4.630 4.810 622,656 +0.16(+3.44%)
Mar 21, 2023 4.600 4.650 4.500 4.650 262,607 -0.01(-0.21%)
Mar 20, 2023 4.630 4.685 4.530 4.660 638,120 +0.16(+3.56%)
Mar 17, 2023 4.140 4.720 4.120 4.500 688,404 +0.50(+12.50%)
Mar 16, 2023 4.300 4.300 4.000 4.000 333,777 -0.36(-8.26%)
Mar 15, 2023 4.470 4.500 4.250 4.360 228,381 -0.05(-1.13%)
Mar 14, 2023 4.390 4.455 4.320 4.410 197,779 +0.09(+2.08%)
Mar 13, 2023 4.250 4.400 4.100 4.320 279,845 +0.19(+4.60%)
Mar 10, 2023 4.180 4.340 4.090 4.130 203,069 +0.04(+0.98%)
Mar 09, 2023 4.030 4.210 4.030 4.090 153,522 +0.07(+1.74%)
Mar 08, 2023 4.070 4.150 4.005 4.020 86,058 -0.04(-0.99%)
Mar 07, 2023 4.290 4.300 4.040 4.060 144,895 -0.27(-6.24%)
Mar 06, 2023 4.310 4.420 4.310 4.330 124,199 -0.06(-1.37%)
Mar 03, 2023 4.350 4.430 4.320 4.390 63,122 +0.12(+2.81%)
Mar 02, 2023 4.365 4.365 4.270 4.270 40,137 -0.10(-2.29%)
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.