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 (%)
May 17, 2024 4.270 4.410 4.270 4.380 534,399 +0.13(+3.06%)
May 16, 2024 4.170 4.250 4.100 4.250 403,064 +0.08(+1.92%)
May 15, 2024 3.890 4.250 3.850 4.170 1,380,539 +0.32(+8.31%)
May 14, 2024 3.820 3.855 3.755 3.850 252,348 +0.04(+1.05%)
May 13, 2024 3.890 3.890 3.750 3.810 225,669 -0.09(-2.31%)
May 10, 2024 3.960 3.980 3.850 3.900 179,742 -0.04(-1.02%)
May 09, 2024 3.920 3.940 3.860 3.940 479,524 +0.03(+0.77%)
May 08, 2024 3.860 3.920 3.852 3.910 235,052 +0.00(+0.00%)
May 07, 2024 3.960 3.975 3.880 3.910 191,275 -0.06(-1.51%)
May 06, 2024 3.990 4.010 3.940 3.970 211,784 +0.07(+1.79%)
May 03, 2024 3.920 3.935 3.870 3.900 159,895 -0.02(-0.51%)
May 02, 2024 3.940 4.000 3.860 3.920 196,991 -0.04(-1.01%)
May 01, 2024 3.930 4.029 3.890 3.960 184,101 +0.04(+1.02%)
Apr 30, 2024 3.910 3.970 3.880 3.920 284,475 -0.10(-2.49%)
Apr 29, 2024 4.070 4.070 3.935 4.020 260,948 -0.01(-0.25%)
Apr 26, 2024 4.100 4.160 4.010 4.030 252,728 -0.07(-1.71%)
Apr 25, 2024 3.990 4.100 3.950 4.100 277,304 +0.09(+2.24%)
Apr 24, 2024 3.960 4.045 3.960 4.010 230,116 +0.00(+0.00%)
Apr 23, 2024 3.820 4.040 3.820 4.010 301,649 +0.15(+3.89%)
Apr 22, 2024 3.850 3.940 3.810 3.860 356,523 -0.11(-2.77%)
Apr 19, 2024 3.980 4.010 3.940 3.970 262,028 -0.01(-0.25%)
Apr 18, 2024 3.950 4.045 3.880 3.980 371,775 +0.07(+1.79%)
Apr 17, 2024 3.960 4.040 3.875 3.910 404,409 -0.03(-0.76%)
Apr 16, 2024 3.910 3.980 3.830 3.940 578,575 +0.00(+0.00%)
Apr 15, 2024 3.980 4.000 3.910 3.940 407,794 -0.02(-0.51%)
Apr 12, 2024 4.250 4.325 3.900 3.960 760,972 -0.23(-5.49%)
Apr 11, 2024 4.100 4.190 4.030 4.190 316,519 +0.09(+2.20%)
Apr 10, 2024 3.810 4.100 3.810 4.100 508,905 +0.17(+4.33%)
Apr 09, 2024 3.990 4.035 3.860 3.930 509,823 -0.02(-0.51%)
Apr 08, 2024 4.010 4.062 3.900 3.950 281,129 -0.04(-1.00%)
Apr 05, 2024 3.880 4.030 3.850 3.990 386,810 +0.13(+3.37%)
Apr 04, 2024 3.900 3.945 3.820 3.860 468,057 -0.05(-1.28%)
Apr 03, 2024 3.800 3.920 3.800 3.910 326,007 +0.08(+2.09%)
Apr 02, 2024 3.820 3.885 3.770 3.830 265,926 +0.02(+0.52%)
Apr 01, 2024 3.850 3.890 3.730 3.810 949,706 +0.02(+0.53%)
Mar 28, 2024 3.760 3.830 3.690 3.790 343,821 +0.08(+2.16%)
Mar 27, 2024 3.560 3.735 3.560 3.710 352,693 +0.17(+4.80%)
Mar 26, 2024 3.580 3.630 3.540 3.540 349,306 +0.02(+0.57%)
Mar 25, 2024 3.590 3.685 3.520 3.520 223,704 -0.07(-1.95%)
Mar 22, 2024 3.550 3.620 3.510 3.590 300,240 +0.02(+0.56%)
Mar 21, 2024 3.690 3.690 3.550 3.570 325,654 -0.08(-2.19%)
Mar 20, 2024 3.530 3.680 3.525 3.650 579,193 +0.09(+2.53%)
Mar 19, 2024 3.630 3.630 3.530 3.560 634,730 -0.07(-1.93%)
Mar 18, 2024 3.700 3.725 3.620 3.630 361,536 -0.04(-1.09%)
Mar 15, 2024 3.670 3.785 3.640 3.670 3,909,352 -0.02(-0.54%)
Mar 14, 2024 3.700 3.760 3.680 3.690 408,513 -0.02(-0.54%)
Mar 13, 2024 3.670 3.790 3.580 3.710 590,817 +0.06(+1.64%)
Mar 12, 2024 3.690 3.700 3.520 3.650 636,785 -0.08(-2.14%)
Mar 11, 2024 3.670 3.835 3.666 3.730 691,314 +0.04(+1.08%)
Mar 08, 2024 3.780 3.810 3.685 3.690 226,645 -0.05(-1.34%)
Mar 07, 2024 3.810 3.870 3.680 3.740 541,331 -0.05(-1.32%)
Mar 06, 2024 3.540 3.920 3.540 3.790 1,780,594 +0.27(+7.67%)
Mar 05, 2024 3.530 3.560 3.460 3.520 368,078 +0.02(+0.57%)
Mar 04, 2024 3.490 3.570 3.480 3.500 436,864 +0.05(+1.45%)
Mar 01, 2024 3.340 3.470 3.270 3.450 412,914 +0.17(+5.18%)
Feb 29, 2024 3.300 3.390 3.240 3.280 517,641 +0.05(+1.55%)
Feb 28, 2024 3.190 3.270 3.160 3.230 313,526 +0.02(+0.62%)
Feb 27, 2024 3.340 3.360 3.190 3.210 389,245 -0.12(-3.60%)
Feb 26, 2024 3.650 3.700 3.325 3.330 726,005 -0.30(-8.26%)
Feb 23, 2024 3.540 3.705 3.490 3.630 603,196 +0.09(+2.54%)
Feb 22, 2024 3.560 3.595 3.510 3.540 543,600 -0.05(-1.39%)
Feb 21, 2024 3.540 3.605 3.440 3.590 568,066 +0.06(+1.70%)
Feb 20, 2024 3.470 3.570 3.370 3.530 731,366 +0.05(+1.44%)
Feb 16, 2024 3.470 3.530 3.440 3.480 618,362 -0.03(-0.85%)
Feb 15, 2024 3.390 3.540 3.385 3.510 411,105 +0.18(+5.41%)
Feb 14, 2024 3.260 3.350 3.210 3.330 345,178 +0.10(+3.10%)
Feb 13, 2024 3.400 3.420 3.205 3.230 621,184 -0.27(-7.71%)
Feb 12, 2024 3.510 3.580 3.500 3.500 236,857 +0.00(+0.00%)
Feb 09, 2024 3.570 3.570 3.475 3.500 311,462 -0.06(-1.69%)
Feb 08, 2024 3.650 3.650 3.560 3.560 495,525 -0.07(-1.93%)
Feb 07, 2024 3.530 3.670 3.470 3.630 714,271 +0.10(+2.83%)
Feb 06, 2024 3.500 3.560 3.450 3.530 475,582 +0.04(+1.15%)
Feb 05, 2024 3.500 3.525 3.420 3.490 542,162 -0.06(-1.69%)
Feb 02, 2024 3.390 3.580 3.380 3.550 850,030 +0.02(+0.57%)
Feb 01, 2024 3.360 3.530 3.350 3.530 586,106 +0.18(+5.37%)
Jan 31, 2024 3.500 3.585 3.320 3.350 418,208 -0.15(-4.29%)
Jan 30, 2024 3.380 3.520 3.350 3.500 580,148 +0.10(+2.94%)
Jan 29, 2024 3.410 3.490 3.350 3.400 1,316,301 +0.02(+0.59%)
Jan 26, 2024 3.440 3.480 3.380 3.380 347,785 -0.05(-1.46%)
Jan 25, 2024 3.380 3.455 3.340 3.430 312,585 +0.12(+3.63%)
Jan 24, 2024 3.400 3.430 3.290 3.310 501,091 -0.05(-1.49%)
Jan 23, 2024 3.310 3.380 3.280 3.360 437,245 +0.09(+2.75%)
Jan 22, 2024 3.280 3.315 3.210 3.270 547,076 -0.02(-0.61%)
Jan 19, 2024 3.300 3.310 3.194 3.290 416,607 -0.01(-0.30%)
Jan 18, 2024 3.150 3.330 3.130 3.300 552,153 +0.15(+4.76%)
Jan 17, 2024 3.140 3.150 3.015 3.150 808,506 -0.04(-1.25%)
Jan 16, 2024 3.270 3.300 3.145 3.190 859,749 -0.12(-3.63%)
Jan 12, 2024 3.220 3.375 3.200 3.310 860,178 +0.15(+4.75%)
Jan 11, 2024 3.160 3.230 3.105 3.160 395,459 +0.00(+0.00%)
Jan 10, 2024 3.150 3.230 3.145 3.160 450,351 +0.04(+1.28%)
Jan 09, 2024 3.150 3.150 3.095 3.120 433,361 -0.04(-1.27%)
Jan 08, 2024 3.170 3.200 3.130 3.160 762,654 +0.01(+0.32%)
Jan 05, 2024 3.120 3.200 3.100 3.150 554,988 +0.03(+0.96%)
Jan 04, 2024 3.080 3.140 3.050 3.120 460,688 +0.02(+0.65%)
Jan 03, 2024 3.130 3.130 3.025 3.100 592,956 -0.06(-1.90%)
Jan 02, 2024 3.240 3.320 3.160 3.160 442,741 -0.09(-2.77%)
Dec 29, 2023 3.290 3.310 3.220 3.250 356,347 -0.02(-0.61%)
Dec 28, 2023 3.430 3.445 3.270 3.270 857,640 -0.17(-4.94%)
Dec 27, 2023 3.380 3.465 3.350 3.440 927,069 +0.08(+2.38%)
Dec 26, 2023 3.410 3.410 3.320 3.360 160,569 -0.06(-1.75%)
Dec 22, 2023 3.400 3.500 3.350 3.420 489,999 +0.08(+2.40%)
Dec 21, 2023 3.250 3.400 3.230 3.340 626,451 +0.10(+3.09%)
Dec 20, 2023 3.310 3.360 3.180 3.240 690,835 -0.08(-2.41%)
Dec 19, 2023 3.100 3.340 3.020 3.320 659,116 +0.21(+6.75%)
Dec 18, 2023 3.070 3.110 2.945 3.110 725,851 +0.03(+0.97%)
Dec 15, 2023 3.050 3.110 2.965 3.080 619,380 +0.04(+1.32%)
Dec 14, 2023 2.990 3.110 2.930 3.040 697,165 +0.08(+2.70%)
Dec 13, 2023 2.670 2.990 2.640 2.960 1,169,194 +0.29(+10.86%)
Dec 12, 2023 2.670 2.710 2.600 2.670 701,902 -0.01(-0.37%)
Dec 11, 2023 2.810 2.830 2.630 2.680 903,809 -0.13(-4.63%)
Dec 08, 2023 2.810 2.900 2.770 2.810 594,940 -0.03(-1.06%)
Dec 07, 2023 2.930 2.940 2.835 2.840 293,143 -0.08(-2.74%)
Dec 06, 2023 2.940 2.980 2.880 2.920 610,598 -0.02(-0.68%)
Dec 05, 2023 2.990 3.025 2.920 2.940 407,623 -0.07(-2.33%)
Dec 04, 2023 3.050 3.100 2.991 3.010 899,081 -0.07(-2.27%)
Dec 01, 2023 2.980 3.080 2.960 3.080 864,194 +0.07(+2.33%)
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%)
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.