Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orla Mining Ltd (TSX: OLA )

5.790 -0.200 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2020 2.550 2.580 2.530 2.550 202,642 +0.04(+1.59%)
Jan 30, 2020 2.450 2.510 2.380 2.510 226,795 +0.10(+4.15%)
Jan 29, 2020 2.300 2.420 2.300 2.410 173,479 +0.11(+4.78%)
Jan 28, 2020 2.350 2.350 2.290 2.300 145,408 -0.06(-2.54%)
Jan 27, 2020 2.400 2.400 2.350 2.360 80,982 -0.01(-0.42%)
Jan 24, 2020 2.380 2.400 2.350 2.370 137,002 +0.02(+0.85%)
Jan 23, 2020 2.330 2.370 2.290 2.350 444,966 +0.07(+3.07%)
Jan 22, 2020 2.250 2.340 2.180 2.280 917,432 +0.09(+4.11%)
Jan 21, 2020 2.180 2.200 2.090 2.190 523,362 +0.05(+2.34%)
Jan 20, 2020 2.140 2.190 2.120 2.140 284,129 +0.07(+3.38%)
Jan 17, 2020 2.010 2.120 2.000 2.070 339,188 +0.10(+5.08%)
Jan 16, 2020 2.020 2.030 1.950 1.970 96,731 -0.05(-2.48%)
Jan 15, 2020 2.020 2.050 2.000 2.020 29,800 +0.00(+0.00%)
Jan 14, 2020 2.010 2.020 1.950 2.020 164,997 +0.01(+0.50%)
Jan 13, 2020 2.080 2.080 1.920 2.010 177,133 -0.09(-4.29%)
Jan 10, 2020 1.870 2.100 1.840 2.100 731,772 +0.24(+12.90%)
Jan 09, 2020 1.820 1.860 1.800 1.860 31,000 +0.02(+1.09%)
Jan 08, 2020 1.870 1.870 1.800 1.840 158,251 -0.01(-0.54%)
Jan 07, 2020 1.850 1.870 1.780 1.850 68,079 -0.01(-0.54%)
Jan 06, 2020 2.000 2.010 1.820 1.860 269,680 -0.13(-6.53%)
Jan 03, 2020 1.970 2.000 1.970 1.990 81,499 +0.01(+0.51%)
Jan 02, 2020 2.050 2.050 1.950 1.980 195,400 -0.02(-1.00%)
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%)
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.