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 )

4.250 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
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%)
Oct 02, 2023 3.540 3.550 3.370 3.380 387,437 -0.19(-5.32%)
Sep 29, 2023 3.850 3.860 3.530 3.570 739,553 -0.22(-5.80%)
Sep 28, 2023 3.810 3.810 3.709 3.790 229,568 -0.02(-0.52%)
Sep 27, 2023 3.840 3.885 3.780 3.810 255,627 -0.04(-1.04%)
Sep 26, 2023 3.920 3.940 3.850 3.850 367,113 -0.08(-2.04%)
Sep 25, 2023 3.940 3.980 3.930 3.930 197,544 -0.05(-1.26%)
Sep 22, 2023 4.010 4.130 3.980 3.980 218,176 -0.08(-1.97%)
Sep 21, 2023 4.120 4.190 4.060 4.060 311,940 -0.16(-3.79%)
Sep 20, 2023 4.260 4.306 4.200 4.220 182,359 -0.04(-0.94%)
Sep 19, 2023 4.340 4.370 4.160 4.260 136,101 -0.09(-2.07%)
Sep 18, 2023 4.420 4.420 4.300 4.350 235,549 -0.04(-0.91%)
Sep 15, 2023 4.380 4.540 4.340 4.390 838,784 +0.05(+1.15%)
Sep 14, 2023 4.340 4.390 4.270 4.340 305,231 +0.00(+0.00%)
Sep 13, 2023 4.420 4.441 4.300 4.340 246,605 -0.08(-1.81%)
Sep 12, 2023 4.380 4.500 4.380 4.420 258,902 -0.01(-0.23%)
Sep 11, 2023 4.420 4.630 4.410 4.430 264,471 +0.02(+0.45%)
Sep 08, 2023 4.450 4.625 4.390 4.410 560,931 -0.02(-0.45%)
Sep 07, 2023 4.450 4.480 4.390 4.430 343,101 -0.06(-1.34%)
Sep 06, 2023 4.500 4.570 4.460 4.490 245,649 -0.02(-0.44%)
Sep 05, 2023 4.640 4.770 4.510 4.510 459,104 -0.23(-4.85%)
Sep 01, 2023 4.790 4.820 4.680 4.740 118,750 -0.02(-0.42%)
Aug 31, 2023 4.720 4.775 4.685 4.760 247,576 +0.01(+0.21%)
Aug 30, 2023 4.760 4.810 4.705 4.750 127,557 +0.02(+0.42%)
Aug 29, 2023 4.670 4.730 4.640 4.730 220,623 +0.06(+1.28%)
Aug 28, 2023 4.620 4.730 4.610 4.670 204,068 +0.05(+1.08%)
Aug 25, 2023 4.670 4.737 4.570 4.620 212,366 -0.05(-1.07%)
Aug 24, 2023 4.720 4.780 4.610 4.670 164,289 -0.08(-1.68%)
Aug 23, 2023 4.650 4.810 4.650 4.750 322,389 +0.10(+2.15%)
Aug 22, 2023 4.630 4.700 4.490 4.650 234,691 +0.01(+0.22%)
Aug 21, 2023 4.490 4.669 4.460 4.640 318,488 +0.17(+3.80%)
Aug 18, 2023 4.430 4.510 4.395 4.470 179,338 +0.02(+0.45%)
Aug 17, 2023 4.480 4.530 4.420 4.450 167,338 -0.03(-0.67%)
Aug 16, 2023 4.480 4.580 4.450 4.480 167,036 -0.01(-0.22%)
Aug 15, 2023 4.530 4.570 4.445 4.490 352,590 -0.06(-1.32%)
Aug 14, 2023 4.470 4.575 4.450 4.550 203,123 +0.01(+0.22%)
Aug 11, 2023 4.560 4.600 4.535 4.540 154,924 -0.06(-1.30%)
Aug 10, 2023 4.600 4.670 4.520 4.600 127,488 +0.03(+0.66%)
Aug 09, 2023 4.610 4.610 4.470 4.570 242,875 -0.04(-0.87%)
Aug 08, 2023 4.500 4.645 4.460 4.610 202,058 +0.05(+1.10%)
Aug 07, 2023 4.370 4.610 4.360 4.560 205,740 +0.00(+0.00%)
Aug 04, 2023 4.510 4.680 4.510 4.560 295,258 +0.15(+3.40%)
Aug 03, 2023 4.360 4.450 4.360 4.410 331,267 +0.00(+0.00%)
Aug 02, 2023 4.510 4.510 4.390 4.410 282,451 -0.07(-1.56%)
Aug 01, 2023 4.590 4.615 4.475 4.480 204,267 -0.18(-3.86%)
Jul 31, 2023 4.610 4.740 4.600 4.660 375,161 +0.08(+1.75%)
Jul 28, 2023 4.440 4.600 4.390 4.580 344,495 +0.16(+3.62%)
Jul 27, 2023 4.530 4.540 4.410 4.420 302,830 -0.14(-3.07%)
Jul 26, 2023 4.600 4.600 4.495 4.560 214,308 -0.03(-0.65%)
Jul 25, 2023 4.510 4.620 4.510 4.590 127,200 +0.07(+1.55%)
Jul 24, 2023 4.550 4.560 4.450 4.520 147,911 -0.04(-0.88%)
Jul 21, 2023 4.540 4.580 4.500 4.560 111,169 +0.02(+0.44%)
Jul 20, 2023 4.620 4.650 4.540 4.540 222,422 -0.12(-2.58%)
Jul 19, 2023 4.650 4.710 4.630 4.660 150,727 -0.03(-0.64%)
Jul 18, 2023 4.710 4.820 4.665 4.690 342,603 +0.01(+0.21%)
Jul 17, 2023 4.670 4.730 4.610 4.680 205,335 -0.05(-1.06%)
Jul 14, 2023 4.760 4.765 4.690 4.730 482,964 -0.01(-0.21%)
Jul 13, 2023 4.700 4.770 4.630 4.740 256,951 +0.07(+1.50%)
Jul 12, 2023 4.410 4.670 4.410 4.670 406,950 +0.35(+8.10%)
Jul 11, 2023 4.290 4.385 4.280 4.320 295,024 +0.03(+0.70%)
Jul 10, 2023 4.180 4.315 4.150 4.290 219,830 +0.12(+2.88%)
Jul 07, 2023 4.160 4.230 4.160 4.170 287,565 +0.04(+0.97%)
Jul 06, 2023 4.220 4.225 4.080 4.130 513,524 -0.13(-3.05%)
Jul 05, 2023 4.250 4.310 4.190 4.260 275,876 +0.07(+1.67%)
Jul 03, 2023 4.200 4.240 4.170 4.190 138,811 -0.01(-0.24%)
Jun 30, 2023 4.010 4.225 4.010 4.200 284,564 +0.16(+3.96%)
Jun 29, 2023 3.960 4.065 3.960 4.040 187,172 +0.05(+1.25%)
Jun 28, 2023 3.940 4.020 3.915 3.990 340,203 -0.03(-0.75%)
Jun 27, 2023 4.030 4.070 3.950 4.020 165,367 -0.01(-0.25%)
Jun 26, 2023 4.060 4.090 4.030 4.030 127,504 -0.01(-0.25%)
Jun 23, 2023 4.110 4.110 3.900 4.040 395,186 -0.07(-1.70%)
Jun 22, 2023 4.120 4.120 3.975 4.110 348,509 -0.01(-0.24%)
Jun 21, 2023 3.920 4.120 3.920 4.120 322,006 +0.17(+4.30%)
Jun 20, 2023 3.900 4.015 3.870 3.950 243,664 -0.01(-0.25%)
Jun 16, 2023 3.950 4.010 3.900 3.960 259,527 +0.01(+0.25%)
Jun 15, 2023 3.890 3.980 3.830 3.950 345,693 -0.77(-16.31%)
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%)
Mar 01, 2023 4.360 4.445 4.350 4.370 192,297 +0.02(+0.46%)
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.
 
 
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.