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

Orla Mining Ltd (TSX: OLA )

5.510 -0.280 (-4.84%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 30, 2020 5.230 5.390 5.090 5.370 697,864 +0.13(+2.48%)
Oct 29, 2020 5.010 5.330 4.970 5.240 3,509,210 +0.24(+4.80%)
Oct 28, 2020 5.160 5.200 4.770 5.000 525,827 -0.33(-6.19%)
Oct 27, 2020 5.380 5.390 5.030 5.330 819,276 -0.02(-0.37%)
Oct 26, 2020 5.450 5.500 5.250 5.350 748,216 -0.11(-2.01%)
Oct 23, 2020 5.400 5.530 5.280 5.460 944,941 +0.16(+3.02%)
Oct 22, 2020 5.500 5.500 5.280 5.300 611,567 -0.17(-3.11%)
Oct 21, 2020 5.570 5.700 5.470 5.470 290,827 -0.05(-0.91%)
Oct 20, 2020 5.480 5.610 5.460 5.520 300,455 +0.12(+2.22%)
Oct 19, 2020 5.480 5.740 5.400 5.400 486,102 -0.05(-0.92%)
Oct 16, 2020 5.720 5.720 5.410 5.450 166,938 -0.22(-3.88%)
Oct 15, 2020 5.650 5.750 5.550 5.670 247,646 -0.04(-0.70%)
Oct 14, 2020 5.740 5.820 5.620 5.710 249,211 +0.07(+1.24%)
Oct 13, 2020 6.000 6.020 5.610 5.640 330,708 -0.32(-5.37%)
Oct 09, 2020 5.960 5.960 5.960 0 +0.69(+13.09%)
Oct 08, 2020 5.280 5.320 5.170 5.270 197,252 +0.10(+1.93%)
Oct 07, 2020 5.150 5.300 5.060 5.170 302,740 +0.14(+2.78%)
Oct 06, 2020 5.370 5.370 5.000 5.030 157,577 -0.29(-5.45%)
Oct 05, 2020 5.370 5.530 5.220 5.320 217,808 +0.09(+1.72%)
Oct 02, 2020 5.100 5.310 5.100 5.230 185,014 -0.06(-1.13%)
Oct 01, 2020 5.390 5.390 5.220 5.290 136,503 +0.06(+1.15%)
Sep 30, 2020 5.310 5.390 5.160 5.230 189,303 -0.12(-2.24%)
Sep 29, 2020 5.190 5.470 5.080 5.350 228,977 +0.21(+4.09%)
Sep 28, 2020 5.250 5.320 5.080 5.140 210,344 -0.03(-0.58%)
Sep 25, 2020 5.200 5.240 5.000 5.170 287,854 +0.04(+0.78%)
Sep 24, 2020 4.810 5.130 4.710 5.130 395,661 +0.31(+6.43%)
Sep 23, 2020 5.000 5.050 4.810 4.820 400,769 -0.30(-5.86%)
Sep 22, 2020 5.230 5.300 5.010 5.120 671,306 -0.11(-2.10%)
Sep 21, 2020 5.810 5.880 5.210 5.230 554,438 -0.69(-11.66%)
Sep 18, 2020 5.820 6.120 5.820 5.920 1,425,431 +0.12(+2.07%)
Sep 17, 2020 5.880 5.890 5.740 5.800 187,208 -0.08(-1.36%)
Sep 16, 2020 5.760 6.060 5.670 5.880 511,776 +0.13(+2.26%)
Sep 15, 2020 6.000 6.000 5.620 5.750 536,743 -0.14(-2.38%)
Sep 14, 2020 5.540 6.090 5.520 5.890 534,468 +0.35(+6.32%)
Sep 11, 2020 5.590 5.650 5.470 5.540 277,027 +0.01(+0.18%)
Sep 10, 2020 5.750 5.750 5.500 5.530 292,064 -0.16(-2.81%)
Sep 09, 2020 5.440 5.770 5.440 5.690 680,027 +0.27(+4.98%)
Sep 08, 2020 5.390 5.590 5.320 5.420 349,854 -0.03(-0.55%)
Sep 04, 2020 5.450 5.450 5.450 0 -0.02(-0.37%)
Sep 03, 2020 5.560 5.560 5.120 5.470 487,983 -0.09(-1.62%)
Sep 02, 2020 5.840 5.870 5.420 5.560 922,820 -0.24(-4.14%)
Sep 01, 2020 5.950 5.960 5.760 5.800 268,548 -0.04(-0.68%)
Aug 31, 2020 6.000 6.010 5.750 5.840 311,084 -0.07(-1.18%)
Aug 28, 2020 6.010 6.120 5.820 5.910 254,463 +0.02(+0.34%)
Aug 27, 2020 6.010 6.310 5.760 5.890 634,204 -0.07(-1.17%)
Aug 26, 2020 5.970 6.020 5.860 5.960 427,427 +0.01(+0.17%)
Aug 25, 2020 5.930 6.040 5.920 5.950 472,476 -0.08(-1.33%)
Aug 24, 2020 6.210 6.210 5.920 6.030 1,096,046 -0.05(-0.82%)
Aug 21, 2020 6.400 6.500 6.010 6.080 495,983 -0.40(-6.17%)
Aug 20, 2020 6.400 6.600 6.400 6.480 332,219 +0.10(+1.57%)
Aug 19, 2020 6.700 6.700 6.270 6.380 185,002 -0.17(-2.60%)
Aug 18, 2020 7.000 7.000 6.460 6.550 486,314 -0.27(-3.96%)
Aug 17, 2020 7.100 7.100 6.720 6.820 537,231 -0.12(-1.73%)
Aug 14, 2020 6.650 7.150 6.650 6.940 1,381,927 +0.46(+7.10%)
Aug 13, 2020 6.590 6.600 6.300 6.480 695,737 -0.02(-0.31%)
Aug 12, 2020 6.230 6.610 6.150 6.500 402,321 +0.39(+6.38%)
Aug 11, 2020 6.510 6.530 6.050 6.110 727,600 -0.74(-10.80%)
Aug 10, 2020 6.730 7.050 6.730 6.850 735,671 +0.21(+3.16%)
Aug 07, 2020 6.730 6.840 6.510 6.640 583,781 -0.22(-3.21%)
Aug 06, 2020 6.790 7.350 6.630 6.860 1,370,371 +0.05(+0.73%)
Aug 05, 2020 6.280 6.820 6.230 6.810 1,884,232 +0.68(+11.09%)
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.