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 )

3.985 +0.125 (+3.24%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 23, 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 (%)
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%)
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.