Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orla Mining Ltd (TSX: OLA )

5.750 -0.040 (-0.69%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 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 (%)
Feb 28, 2019 1.200 1.200 1.170 1.180 117,200 +0.00(+0.00%)
Feb 27, 2019 1.220 1.260 1.180 1.180 30,200 -0.05(-4.07%)
Feb 26, 2019 1.300 1.300 1.160 1.230 292,590 -0.06(-4.65%)
Feb 25, 2019 1.300 1.400 1.270 1.290 139,173 -0.02(-1.53%)
Feb 22, 2019 1.280 1.320 1.270 1.310 266,168 +0.05(+3.97%)
Feb 21, 2019 1.300 1.320 1.260 1.260 202,001 -0.03(-2.33%)
Feb 20, 2019 1.270 1.320 1.260 1.290 391,937 +0.04(+3.20%)
Feb 19, 2019 1.200 1.370 1.200 1.250 178,817 +0.07(+5.93%)
Feb 15, 2019 1.180 1.180 1.180 0 -0.01(-0.84%)
Feb 14, 2019 1.180 1.250 1.140 1.190 129,700 +0.03(+2.59%)
Feb 13, 2019 1.140 1.240 1.140 1.160 266,600 +0.02(+1.75%)
Feb 12, 2019 1.150 1.230 1.140 1.140 213,300 +0.04(+3.64%)
Feb 11, 2019 1.130 1.130 1.100 1.100 66,200 -0.01(-0.90%)
Feb 08, 2019 1.150 1.180 1.110 1.110 41,683 -0.03(-2.63%)
Feb 07, 2019 1.180 1.180 1.130 1.140 74,100 -0.07(-5.79%)
Feb 06, 2019 1.180 1.210 1.110 1.210 249,600 +0.02(+1.68%)
Feb 05, 2019 1.160 1.190 1.160 1.190 8,100 -0.01(-0.83%)
Feb 04, 2019 1.180 1.200 1.160 1.200 38,358 +0.00(+0.00%)
Feb 01, 2019 1.160 1.210 1.160 1.200 77,575 -0.03(-2.44%)
Jan 31, 2019 1.220 1.250 1.220 1.230 28,500 +0.03(+2.50%)
Jan 30, 2019 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
Jan 29, 2019 1.200 1.200 1.190 1.200 25,400 +0.01(+0.84%)
Jan 28, 2019 1.280 1.280 1.180 1.190 23,965 +0.00(+0.00%)
Jan 25, 2019 1.150 1.200 1.150 1.190 160,559 +0.05(+4.39%)
Jan 24, 2019 1.080 1.150 1.050 1.140 225,100 +0.04(+3.64%)
Jan 23, 2019 1.080 1.110 1.080 1.100 10,800 +0.05(+4.76%)
Jan 22, 2019 1.100 1.130 0.9400 1.050 197,900 -0.07(-6.25%)
Jan 21, 2019 1.150 1.150 1.070 1.120 27,219 -0.02(-1.75%)
Jan 18, 2019 1.150 1.150 1.120 1.140 40,100 +0.03(+2.70%)
Jan 17, 2019 1.130 1.140 1.110 1.110 37,600 -0.01(-0.89%)
Jan 16, 2019 1.120 1.120 1.080 1.120 8,800 -0.01(-0.88%)
Jan 15, 2019 1.140 1.140 1.130 1.130 13,400 -0.02(-1.74%)
Jan 14, 2019 1.190 1.190 1.150 1.150 10,985 -0.02(-1.71%)
Jan 11, 2019 1.140 1.170 1.140 1.170 74,510 +0.03(+2.63%)
Jan 10, 2019 1.120 1.140 1.120 1.140 7,985 +0.02(+1.79%)
Jan 09, 2019 1.150 1.150 1.120 1.120 2,117 -0.02(-1.75%)
Jan 08, 2019 1.170 1.180 1.140 1.140 13,400 -0.01(-0.87%)
Jan 07, 2019 1.170 1.200 1.150 1.150 13,680 -0.03(-2.54%)
Jan 04, 2019 1.160 1.180 1.160 1.180 22,100 +0.03(+2.61%)
Jan 03, 2019 1.080 1.160 1.080 1.150 41,837 +0.08(+7.48%)
Jan 02, 2019 1.080 1.080 1.050 1.070 44,730 +0.02(+1.90%)
Dec 31, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 28, 2018 1.050 1.070 1.050 1.050 20,336 +0.00(+0.00%)
Dec 27, 2018 1.050 1.100 1.050 1.050 35,341 -0.02(-1.87%)
Dec 24, 2018 1.070 1.070 1.070 0 +0.01(+0.94%)
Dec 21, 2018 1.050 1.120 1.050 1.060 98,780 +0.01(+0.95%)
Dec 20, 2018 1.080 1.080 1.050 1.050 106,082 -0.03(-2.78%)
Dec 19, 2018 1.110 1.110 1.080 1.080 16,399 -0.03(-2.70%)
Dec 18, 2018 1.130 1.140 1.050 1.110 38,900 -0.01(-0.89%)
Dec 17, 2018 1.160 1.170 1.120 1.120 33,149 -0.05(-4.27%)
Dec 14, 2018 1.150 1.170 1.150 1.170 789 +0.02(+1.74%)
Dec 13, 2018 1.160 1.160 1.150 1.150 14,364 -0.01(-0.86%)
Dec 12, 2018 1.170 1.170 1.160 1.160 413 -0.04(-3.33%)
Dec 11, 2018 1.150 1.200 1.150 1.200 4,112 +0.01(+0.84%)
Dec 10, 2018 1.200 1.200 1.190 1.190 8,818 +0.04(+3.48%)
Dec 07, 2018 1.130 1.190 1.130 1.150 34,323 -0.01(-0.86%)
Dec 06, 2018 1.180 1.180 1.130 1.160 20,382 +0.02(+1.75%)
Dec 05, 2018 1.140 1.140 1.130 1.140 2,643 +0.00(+0.00%)
Dec 04, 2018 1.130 1.140 1.130 1.140 14,075 +0.04(+3.64%)
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.