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 )

3.930 -0.030 (-0.76%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 2, 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, 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 +0.05(+1.28%)
Jun 14, 2023 4.110 4.110 3.860 3.900 610,564 -0.12(-2.99%)
Jun 13, 2023 4.240 4.290 4.000 4.020 378,026 -0.16(-3.83%)
Jun 12, 2023 4.120 4.200 4.075 4.180 308,205 -0.08(-1.88%)
Jun 09, 2023 4.350 4.350 4.240 4.260 268,396 -0.08(-1.84%)
Jun 08, 2023 4.340 4.410 4.320 4.340 191,689 +0.03(+0.70%)
Jun 07, 2023 4.560 4.570 4.310 4.310 226,358 -0.23(-5.07%)
Jun 06, 2023 4.610 4.630 4.497 4.540 115,915 -0.08(-1.73%)
Jun 05, 2023 4.640 4.675 4.580 4.620 161,681 -0.01(-0.22%)
Jun 02, 2023 4.510 4.650 4.500 4.630 357,753 +0.16(+3.58%)
Jun 01, 2023 4.240 4.520 4.210 4.470 395,791 +0.24(+5.67%)
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%)
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.