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 (%)
Apr 29, 2022 4.220 4.310 4.080 4.250 80,407 +0.06(+1.43%)
Apr 28, 2022 4.040 4.200 3.970 4.190 74,799 +0.14(+3.46%)
Apr 27, 2022 4.030 4.090 3.980 4.050 78,919 +0.02(+0.50%)
Apr 26, 2022 4.190 4.190 4.015 4.030 115,432 -0.16(-3.82%)
Apr 25, 2022 4.410 4.410 4.040 4.190 242,073 -0.22(-4.99%)
Apr 22, 2022 4.540 4.590 4.360 4.410 182,919 -0.25(-5.36%)
Apr 21, 2022 4.760 4.770 4.520 4.660 359,010 -0.17(-3.52%)
Apr 20, 2022 4.890 4.940 4.810 4.830 101,755 -0.06(-1.23%)
Apr 19, 2022 4.920 4.950 4.780 4.890 59,278 -0.07(-1.41%)
Apr 18, 2022 5.210 5.240 4.935 4.960 235,324 -0.19(-3.69%)
Apr 14, 2022 4.980 5.170 4.980 5.150 145,170 +0.13(+2.59%)
Apr 13, 2022 4.970 5.050 4.820 5.020 116,472 +0.11(+2.24%)
Apr 12, 2022 4.930 5.045 4.860 4.910 117,152 +0.05(+1.03%)
Apr 11, 2022 4.860 5.000 4.830 4.860 87,999 -0.09(-1.82%)
Apr 08, 2022 4.820 5.050 4.780 4.950 84,409 +0.15(+3.13%)
Apr 07, 2022 4.930 4.950 4.750 4.800 92,369 -0.14(-2.83%)
Apr 06, 2022 4.880 5.040 4.880 4.940 96,877 +0.00(+0.00%)
Apr 05, 2022 4.980 5.130 4.870 4.940 65,453 -0.04(-0.80%)
Apr 04, 2022 5.110 5.110 4.860 4.980 41,405 -0.02(-0.40%)
Apr 01, 2022 4.730 5.012 4.730 5.000 105,896 +0.21(+4.38%)
Mar 31, 2022 4.910 5.000 4.760 4.790 88,225 -0.17(-3.43%)
Mar 30, 2022 4.920 5.010 4.830 4.960 101,818 +0.08(+1.64%)
Mar 29, 2022 4.620 4.880 4.580 4.880 83,505 +0.14(+2.95%)
Mar 28, 2022 4.710 4.840 4.650 4.740 227,165 -0.13(-2.67%)
Mar 25, 2022 4.840 4.910 4.800 4.870 170,857 +0.07(+1.46%)
Mar 24, 2022 4.800 4.950 4.760 4.800 117,384 +0.01(+0.21%)
Mar 23, 2022 4.840 4.840 4.650 4.790 73,558 +0.03(+0.63%)
Mar 22, 2022 4.860 4.860 4.680 4.760 129,420 +0.00(+0.00%)
Mar 21, 2022 4.890 5.000 4.760 4.760 81,253 -0.06(-1.24%)
Mar 18, 2022 4.900 4.900 4.510 4.820 116,419 +0.19(+4.10%)
Mar 17, 2022 4.370 4.725 4.370 4.630 66,663 +0.29(+6.68%)
Mar 16, 2022 4.270 4.350 4.100 4.340 47,269 +0.06(+1.40%)
Mar 15, 2022 4.270 4.340 4.170 4.280 83,099 -0.01(-0.23%)
Mar 14, 2022 4.650 4.650 4.170 4.290 156,478 -0.42(-8.92%)
Mar 11, 2022 4.900 4.900 4.630 4.710 201,139 -0.19(-3.88%)
Mar 10, 2022 4.630 4.920 4.620 4.900 152,914 +0.25(+5.38%)
Mar 09, 2022 4.370 4.660 4.270 4.650 98,826 +0.04(+0.87%)
Mar 08, 2022 4.560 4.750 4.480 4.610 345,291 +0.08(+1.77%)
Mar 07, 2022 4.610 4.610 4.450 4.530 180,297 -0.01(-0.22%)
Mar 04, 2022 4.340 4.542 4.240 4.540 304,533 +0.25(+5.70%)
Mar 03, 2022 4.260 4.310 4.120 4.295 223,433 +0.04(+0.82%)
Mar 02, 2022 4.140 4.300 4.040 4.260 119,100 +0.06(+1.43%)
Mar 01, 2022 4.080 4.200 3.960 4.200 95,009 +0.25(+6.33%)
Feb 28, 2022 4.000 4.000 3.870 3.950 33,061 +0.08(+2.07%)
Feb 25, 2022 3.760 3.910 3.720 3.870 46,270 +0.08(+2.11%)
Feb 24, 2022 3.950 4.090 3.760 3.790 112,600 -0.15(-3.81%)
Feb 23, 2022 3.730 3.940 3.730 3.940 28,288 +0.20(+5.35%)
Feb 22, 2022 3.960 3.960 3.700 3.740 49,148 -0.20(-5.08%)
Feb 18, 2022 3.940 0 -0.03(-0.76%)
Feb 17, 2022 3.950 4.080 3.830 3.970 245,478 +0.10(+2.58%)
Feb 16, 2022 3.740 3.910 3.700 3.870 53,259 +0.13(+3.48%)
Feb 15, 2022 3.640 3.780 3.620 3.740 29,668 -0.06(-1.58%)
Feb 14, 2022 3.730 3.840 3.660 3.800 164,645 +0.07(+1.88%)
Feb 11, 2022 3.430 3.770 3.380 3.730 70,377 +0.35(+10.36%)
Feb 10, 2022 3.540 3.590 3.340 3.380 49,985 -0.12(-3.43%)
Feb 09, 2022 3.630 3.630 3.480 3.500 54,002 -0.07(-1.96%)
Feb 08, 2022 3.600 3.610 3.505 3.570 29,288 -0.03(-0.83%)
Feb 07, 2022 3.250 3.660 3.250 3.600 69,804 +0.35(+10.77%)
Feb 04, 2022 3.240 3.284 3.180 3.250 86,593 -0.02(-0.76%)
Feb 03, 2022 3.400 3.230 3.275 85,494 -0.15(-4.24%)
Feb 02, 2022 3.450 3.475 3.300 3.420 38,352 +0.02(+0.59%)
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.