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, 2021 4.030 4.360 4.020 4.300 141,315 +0.24(+5.91%)
Nov 29, 2021 4.120 4.120 4.020 4.060 90,464 -0.02(-0.49%)
Nov 26, 2021 4.190 4.230 4.080 4.080 87,091 -0.10(-2.39%)
Nov 24, 2021 4.070 4.210 4.030 4.180 31,251 +0.03(+0.72%)
Nov 23, 2021 4.190 4.250 4.100 4.150 103,766 -0.13(-3.04%)
Nov 22, 2021 4.190 4.300 4.070 4.280 92,342 +0.02(+0.47%)
Nov 19, 2021 4.250 4.400 4.250 4.260 112,092 -0.04(-0.93%)
Nov 18, 2021 4.250 4.325 4.290 4.300 35,302 +0.05(+1.18%)
Nov 17, 2021 4.510 4.540 4.250 4.250 103,900 -0.22(-4.92%)
Nov 16, 2021 4.310 4.650 4.310 4.470 251,772 +0.22(+5.18%)
Nov 15, 2021 4.370 4.480 4.250 4.250 73,780 -0.17(-3.85%)
Nov 12, 2021 4.480 4.480 4.240 4.420 185,504 +0.05(+1.14%)
Nov 11, 2021 3.990 4.380 3.940 4.370 279,776 +0.49(+12.63%)
Nov 10, 2021 3.840 3.880 102,967 +0.04(+1.04%)
Nov 09, 2021 3.620 3.870 3.620 3.840 116,772 +0.22(+6.08%)
Nov 08, 2021 3.650 3.690 3.600 3.620 100,138 +0.02(+0.56%)
Nov 05, 2021 3.290 3.620 3.290 3.600 150,663 +0.24(+7.14%)
Nov 04, 2021 3.490 3.580 3.360 3.360 79,254 -0.08(-2.33%)
Nov 03, 2021 3.330 3.460 3.260 3.440 108,506 +0.08(+2.38%)
Nov 02, 2021 3.420 3.430 3.310 3.360 80,182 -0.09(-2.61%)
Nov 01, 2021 3.570 3.515 3.415 3.450 64,108 -0.06(-1.85%)
Oct 29, 2021 3.400 3.540 3.380 3.515 74,458 +0.06(+1.59%)
Oct 28, 2021 3.510 3.580 3.430 3.460 131,308 -0.08(-2.26%)
Oct 27, 2021 3.600 3.610 3.480 3.540 102,848 -0.05(-1.39%)
Oct 26, 2021 3.540 3.600 3.590 34,679 +0.02(+0.56%)
Oct 25, 2021 3.420 3.650 3.420 3.570 161,334 +0.19(+5.62%)
Oct 22, 2021 3.420 3.540 3.330 3.380 107,111 +0.02(+0.60%)
Oct 21, 2021 3.370 3.450 3.320 3.360 47,031 +0.00(+0.00%)
Oct 20, 2021 3.390 3.452 3.320 3.360 163,692 +0.01(+0.30%)
Oct 19, 2021 3.320 3.350 3.190 3.350 174,168 +0.15(+4.69%)
Oct 18, 2021 3.410 3.410 3.190 3.200 328,078 -0.26(-7.51%)
Oct 15, 2021 3.470 3.560 3.420 3.460 51,332 -0.10(-2.81%)
Oct 14, 2021 3.600 3.600 3.440 3.560 70,616 +0.07(+2.01%)
Oct 13, 2021 3.410 3.590 3.410 3.490 199,492 +0.08(+2.35%)
Oct 12, 2021 3.040 3.440 2.970 3.410 269,618 +0.39(+12.91%)
Oct 11, 2021 3.280 3.340 2.830 3.020 371,588 -0.26(-7.93%)
Oct 08, 2021 3.420 3.420 3.170 3.280 219,801 -0.05(-1.50%)
Oct 07, 2021 3.390 3.430 3.290 3.330 326,663 -0.07(-2.06%)
Oct 06, 2021 3.180 3.430 3.180 3.400 66,961 +0.16(+4.94%)
Oct 05, 2021 3.250 3.270 3.100 3.240 104,761 +0.03(+0.93%)
Oct 04, 2021 3.270 3.270 3.170 3.210 58,954 -0.04(-1.23%)
Oct 01, 2021 3.290 3.300 3.180 3.250 48,889 -0.03(-0.91%)
Sep 30, 2021 3.390 3.470 3.290 3.280 76,071 -0.03(-0.91%)
Sep 29, 2021 3.570 3.570 3.310 3.310 287,483 -0.24(-6.76%)
Sep 28, 2021 3.590 3.640 3.540 3.550 147,813 -0.08(-2.20%)
Sep 27, 2021 3.630 3.700 3.630 3.630 56,018 +0.01(+0.28%)
Sep 24, 2021 3.630 3.760 3.480 3.620 220,784 +0.00(+0.00%)
Sep 23, 2021 3.730 3.731 3.570 3.620 86,279 -0.10(-2.69%)
Sep 22, 2021 3.720 3.870 3.680 3.720 86,412 +0.02(+0.54%)
Sep 21, 2021 3.750 3.805 3.680 3.700 64,097 -0.02(-0.54%)
Sep 20, 2021 3.690 3.750 3.490 3.720 145,909 +0.00(+0.00%)
Sep 17, 2021 3.720 3.740 3.600 3.720 112,090 -0.02(-0.53%)
Sep 16, 2021 3.670 3.750 3.550 3.740 108,917 +0.03(+0.81%)
Sep 15, 2021 3.780 3.795 3.670 3.710 44,515 -0.04(-1.07%)
Sep 14, 2021 3.660 3.770 3.580 3.750 74,203 +0.10(+2.74%)
Sep 13, 2021 3.580 3.700 3.520 3.650 101,252 +0.09(+2.53%)
Sep 10, 2021 3.630 3.736 3.550 3.560 38,905 -0.08(-2.20%)
Sep 09, 2021 3.660 3.660 3.560 3.640 108,613 +0.04(+1.11%)
Sep 08, 2021 3.750 3.750 3.490 3.600 131,016 -0.09(-2.44%)
Sep 07, 2021 3.910 3.910 3.670 3.690 148,508 -0.25(-6.35%)
Sep 03, 2021 4.000 4.100 3.920 3.940 123,738 +0.01(+0.25%)
Sep 02, 2021 3.930 4.020 3.920 3.930 102,138 -0.03(-0.76%)
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.