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 )

4.130 +0.040 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 4.130 4.180 4.085 4.130 588,655 +0.04(+0.98%)
Sep 19, 2024 4.140 4.150 4.060 4.090 269,066 +0.04(+0.99%)
Sep 18, 2024 4.130 4.260 4.050 4.050 241,495 -0.06(-1.46%)
Sep 17, 2024 4.140 4.176 4.060 4.110 191,245 -0.03(-0.72%)
Sep 16, 2024 4.200 4.260 4.110 4.140 259,643 -0.10(-2.36%)
Sep 13, 2024 4.380 4.380 4.200 4.240 311,939 -0.05(-1.17%)
Sep 12, 2024 4.200 4.370 4.170 4.290 607,757 +0.12(+2.88%)
Sep 11, 2024 4.130 4.170 3.920 4.170 243,628 +0.01(+0.24%)
Sep 10, 2024 3.980 4.160 3.936 4.160 217,098 +0.22(+5.58%)
Sep 09, 2024 3.890 3.990 3.860 3.940 158,952 +0.04(+1.03%)
Sep 06, 2024 4.020 4.030 3.870 3.900 202,275 -0.09(-2.26%)
Sep 05, 2024 3.990 4.065 3.985 3.990 158,844 +0.02(+0.50%)
Sep 04, 2024 3.940 4.035 3.930 3.970 126,857 +0.02(+0.51%)
Sep 03, 2024 4.130 4.130 3.940 3.950 208,641 -0.25(-5.95%)
Aug 30, 2024 4.220 4.260 4.155 4.200 178,294 -0.05(-1.18%)
Aug 29, 2024 4.220 4.275 4.200 4.250 122,550 +0.03(+0.71%)
Aug 28, 2024 4.270 4.275 4.160 4.220 151,751 -0.11(-2.54%)
Aug 27, 2024 4.300 4.355 4.260 4.330 158,204 -0.01(-0.23%)
Aug 26, 2024 4.390 4.390 4.290 4.340 148,494 +0.00(+0.00%)
Aug 23, 2024 4.240 4.410 4.210 4.340 529,420 +0.16(+3.83%)
Aug 22, 2024 4.350 4.350 4.125 4.180 318,325 -0.21(-4.78%)
Aug 21, 2024 4.290 4.395 4.170 4.390 343,681 +0.12(+2.81%)
Aug 20, 2024 4.320 4.385 4.250 4.270 308,909 -0.04(-0.93%)
Aug 19, 2024 4.080 4.310 4.080 4.310 426,845 +0.22(+5.38%)
Aug 16, 2024 4.000 4.140 3.970 4.090 535,899 +0.11(+2.76%)
Aug 15, 2024 3.820 3.980 3.820 3.980 308,919 +0.13(+3.38%)
Aug 14, 2024 3.760 3.850 3.670 3.850 239,807 +0.10(+2.67%)
Aug 13, 2024 3.560 3.910 3.560 3.750 427,441 +0.16(+4.46%)
Aug 12, 2024 3.510 3.670 3.485 3.590 417,162 +0.10(+2.87%)
Aug 09, 2024 3.520 3.540 3.460 3.490 89,078 -0.03(-0.85%)
Aug 08, 2024 3.460 3.570 3.425 3.520 250,292 +0.12(+3.53%)
Aug 07, 2024 3.510 3.560 3.390 3.400 276,845 -0.09(-2.58%)
Aug 06, 2024 3.330 3.525 3.325 3.490 234,672 +0.18(+5.44%)
Aug 05, 2024 3.310 3.395 3.240 3.310 382,195 -0.20(-5.70%)
Aug 02, 2024 3.610 3.700 3.510 3.510 383,107 -0.11(-3.04%)
Aug 01, 2024 3.750 3.750 3.605 3.620 135,403 -0.12(-3.21%)
Jul 31, 2024 3.800 3.800 3.680 3.740 204,726 +0.01(+0.27%)
Jul 30, 2024 3.720 3.796 3.690 3.730 229,180 +0.03(+0.81%)
Jul 29, 2024 3.730 3.775 3.640 3.700 116,729 -0.03(-0.80%)
Jul 26, 2024 3.670 3.760 3.650 3.730 153,262 +0.08(+2.19%)
Jul 25, 2024 3.710 3.740 3.620 3.650 253,014 -0.15(-3.95%)
Jul 24, 2024 3.870 3.910 3.760 3.800 378,320 -0.07(-1.81%)
Jul 23, 2024 3.850 3.870 3.805 3.870 112,747 +0.00(+0.00%)
Jul 22, 2024 3.930 3.930 3.845 3.870 184,463 -0.07(-1.78%)
Jul 19, 2024 3.920 3.985 3.820 3.940 205,567 -0.03(-0.76%)
Jul 18, 2024 4.060 4.100 3.950 3.970 160,317 -0.14(-3.41%)
Jul 17, 2024 4.160 4.205 4.085 4.110 234,778 -0.08(-1.91%)
Jul 16, 2024 4.060 4.190 4.040 4.190 218,583 +0.13(+3.20%)
Jul 15, 2024 4.100 4.140 4.030 4.060 326,137 -0.04(-0.98%)
Jul 12, 2024 3.880 4.100 3.850 4.100 394,689 +0.18(+4.59%)
Jul 11, 2024 4.010 4.020 3.885 3.920 669,748 -0.01(-0.25%)
Jul 10, 2024 3.890 3.985 3.800 3.930 906,246 +0.10(+2.61%)
Jul 09, 2024 3.900 3.940 3.780 3.830 248,053 -0.05(-1.29%)
Jul 08, 2024 3.860 3.920 3.850 3.880 182,144 +0.00(+0.00%)
Jul 05, 2024 3.900 3.970 3.860 3.880 252,796 +0.05(+1.31%)
Jul 03, 2024 3.840 3.970 3.830 3.830 150,082 +0.04(+1.06%)
Jul 02, 2024 3.790 3.850 3.700 3.790 156,796 +0.02(+0.53%)
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.