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 (%)
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%)
Oct 01, 2019 1.570 1.600 1.540 1.590 175,405 +0.01(+0.63%)
Sep 30, 2019 1.640 1.640 1.490 1.580 155,595 -0.10(-5.95%)
Sep 27, 2019 1.710 1.710 1.630 1.680 125,700 -0.03(-1.75%)
Sep 26, 2019 1.680 1.720 1.670 1.710 279,506 +0.04(+2.40%)
Sep 25, 2019 1.770 1.780 1.650 1.670 129,739 -0.10(-5.65%)
Sep 24, 2019 1.750 1.770 1.710 1.770 188,792 +0.03(+1.72%)
Sep 23, 2019 1.780 1.780 1.710 1.740 330,552 -0.02(-1.14%)
Sep 20, 2019 1.660 1.760 1.650 1.760 828,587 +0.11(+6.67%)
Sep 19, 2019 1.630 1.710 1.620 1.650 477,995 +0.03(+1.85%)
Sep 18, 2019 1.610 1.630 1.600 1.620 72,400 +0.03(+1.89%)
Sep 17, 2019 1.580 1.610 1.550 1.590 458,908 +0.00(+0.00%)
Sep 16, 2019 1.600 1.600 1.570 1.590 11,318 +0.02(+1.27%)
Sep 13, 2019 1.610 1.610 1.520 1.570 23,100 -0.01(-0.63%)
Sep 12, 2019 1.610 1.630 1.580 1.580 54,230 -0.04(-2.47%)
Sep 11, 2019 1.540 1.620 1.500 1.620 393,814 +0.08(+5.19%)
Sep 10, 2019 1.580 1.580 1.540 1.540 15,600 -0.05(-3.14%)
Sep 09, 2019 1.570 1.600 1.540 1.590 12,100 +0.02(+1.27%)
Sep 06, 2019 1.560 1.630 1.560 1.570 25,791 +0.01(+0.64%)
Sep 05, 2019 1.600 1.600 1.560 1.560 12,044 -0.05(-3.11%)
Sep 04, 2019 1.620 1.620 1.580 1.610 48,786 -0.01(-0.62%)
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.