Orla Mining Ltd (TSX: OLA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019		2.000	2.000	2.000	0	+0.07(+3.63%)
Dec 30, 2019	1.950	1.960	1.900	1.930	155,045	-0.02(-1.03%)
Dec 27, 2019	1.960	1.960	1.950	1.950	304,260	-0.01(-0.51%)
Dec 24, 2019		1.960	1.960	1.960	0	+0.01(+0.51%)
Dec 23, 2019	1.900	1.950	1.860	1.950	459,306	+0.06(+3.17%)
Dec 20, 2019	1.700	1.900	1.700	1.890	1,112,454	+0.09(+5.00%)
Dec 19, 2019	1.680	1.810	1.650	1.800	2,375,900	+0.11(+6.51%)
Dec 18, 2019	1.680	1.700	1.680	1.690	77,100	+0.02(+1.20%)
Dec 17, 2019	1.670	1.680	1.670	1.670	21,800	-0.01(-0.60%)
Dec 16, 2019	1.680	1.700	1.680	1.680	93,300	-0.02(-1.18%)
Dec 13, 2019	1.690	1.700	1.640	1.700	53,663	+0.00(+0.00%)
Dec 12, 2019	1.660	1.700	1.630	1.700	141,175	+0.04(+2.41%)
Dec 11, 2019	1.690	1.690	1.600	1.660	7,237,700	-0.05(-2.92%)
Dec 10, 2019	1.780	1.780	1.680	1.710	463,822	-0.05(-2.84%)
Dec 09, 2019	1.800	1.800	1.750	1.760	33,151	-0.03(-1.68%)
Dec 06, 2019	1.740	1.800	1.740	1.790	77,200	+0.03(+1.70%)
Dec 05, 2019	1.810	1.830	1.740	1.760	109,940	-0.07(-3.83%)
Dec 04, 2019	1.750	1.830	1.730	1.830	215,800	+0.08(+4.57%)
Dec 03, 2019	1.770	1.820	1.750	1.750	402,895	-0.01(-0.57%)
Dec 02, 2019	1.720	1.770	1.710	1.760	260,410	+0.05(+2.92%)
Nov 29, 2019	1.700	1.720	1.680	1.710	250,700	+0.06(+3.64%)
Nov 28, 2019	1.650	1.700	1.630	1.650	188,600	+0.01(+0.61%)
Nov 27, 2019	1.650	1.660	1.640	1.640	100,400	+0.00(+0.00%)
Nov 26, 2019	1.660	1.660	1.630	1.640	84,601	-0.02(-1.20%)
Nov 25, 2019	1.620	1.660	1.600	1.660	502,502	+0.01(+0.61%)
Nov 22, 2019	1.600	1.650	1.600	1.650	118,558	+0.05(+3.12%)
Nov 21, 2019	1.600	1.620	1.590	1.600	15,401	+0.00(+0.00%)
Nov 20, 2019	1.500	1.640	1.500	1.600	303,019	+0.11(+7.38%)
Nov 19, 2019	1.530	1.530	1.470	1.490	67,848	-0.03(-1.97%)
Nov 18, 2019	1.550	1.560	1.500	1.520	26,914	+0.02(+1.33%)
Nov 15, 2019	1.500	1.520	1.490	1.500	116,100	-0.01(-0.66%)
Nov 14, 2019	1.470	1.520	1.470	1.510	39,270	+0.06(+4.14%)
Nov 13, 2019	1.480	1.560	1.450	1.450	26,600	-0.03(-2.03%)
Nov 12, 2019	1.500	1.500	1.480	1.480	12,500	-0.01(-0.67%)
Nov 11, 2019	1.570	1.570	1.490	1.490	16,833	-0.01(-0.67%)
Nov 08, 2019	1.570	1.570	1.500	1.500	27,400	-0.06(-3.85%)
Nov 07, 2019	1.620	1.670	1.500	1.560	67,400	-0.03(-1.89%)
Nov 06, 2019	1.560	1.640	1.560	1.590	15,014	+0.01(+0.63%)
Nov 05, 2019	1.600	1.630	1.560	1.580	24,369	-0.08(-4.82%)
Nov 04, 2019	1.680	1.700	1.660	1.660	117,570	+0.00(+0.00%)
Nov 01, 2019	1.650	1.670	1.640	1.660	11,799	-0.01(-0.60%)
Oct 31, 2019	1.650	1.680	1.630	1.670	93,864	+0.05(+3.09%)
Oct 30, 2019	1.600	1.640	1.590	1.620	559,044	+0.01(+0.62%)
Oct 29, 2019	1.590	1.610	1.540	1.610	697,750	-0.01(-0.62%)
Oct 28, 2019	1.680	1.680	1.620	1.620	52,500	-0.06(-3.57%)
Oct 25, 2019	1.650	1.680	1.620	1.680	491,393	+0.06(+3.70%)
Oct 24, 2019	1.540	1.650	1.540	1.620	121,738	+0.09(+5.88%)
Oct 23, 2019	1.520	1.550	1.500	1.530	48,550	+0.02(+1.32%)
Oct 22, 2019	1.570	1.570	1.510	1.510	16,650	+0.01(+0.67%)
Oct 21, 2019	1.570	1.570	1.420	1.500	75,000	-0.02(-1.32%)
Oct 18, 2019	1.450	1.520	1.450	1.520	3,952	+0.05(+3.40%)
Oct 17, 2019	1.460	1.500	1.450	1.470	24,700	-0.02(-1.34%)
Oct 16, 2019	1.500	1.540	1.460	1.490	24,600	+0.01(+0.68%)
Oct 15, 2019	1.620	1.650	1.460	1.480	50,900	-0.15(-9.20%)
Oct 11, 2019		1.630	1.630	1.630	0	-0.01(-0.61%)
Oct 10, 2019	1.660	1.660	1.600	1.640	48,700	-0.03(-1.80%)
Oct 09, 2019	1.660	1.670	1.660	1.670	169,900	+0.01(+0.60%)
Oct 08, 2019	1.650	1.670	1.640	1.660	106,420	+0.04(+2.47%)
Oct 07, 2019	1.630	1.650	1.610	1.620	109,717	-0.02(-1.22%)
Oct 04, 2019	1.650	1.660	1.630	1.640	65,040	+0.01(+0.61%)
Oct 03, 2019	1.560	1.640	1.560	1.630	29,900	+0.06(+3.82%)
Oct 02, 2019	1.560	1.590	1.520	1.570	83,266	-0.02(-1.26%)

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.