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 (%)
Mar 31, 2020 2.000 2.030 1.950 2.000 106,618 -0.01(-0.50%)
Mar 30, 2020 2.030 2.050 1.970 2.010 366,803 -0.04(-1.95%)
Mar 27, 2020 2.000 2.070 1.950 2.050 914,166 -0.15(-6.82%)
Mar 26, 2020 2.250 2.450 2.040 2.200 348,011 -0.07(-3.08%)
Mar 25, 2020 2.250 2.270 2.060 2.270 267,244 +0.06(+2.71%)
Mar 24, 2020 2.130 2.280 2.080 2.210 243,802 +0.11(+5.24%)
Mar 23, 2020 1.700 2.190 1.700 2.100 492,035 +0.34(+19.32%)
Mar 20, 2020 1.720 1.800 1.630 1.760 149,300 +0.08(+4.76%)
Mar 19, 2020 1.790 1.790 1.610 1.680 276,700 -0.02(-1.18%)
Mar 18, 2020 1.650 1.800 1.540 1.700 200,517 +0.00(+0.00%)
Mar 17, 2020 1.600 1.950 1.530 1.700 165,358 -0.03(-1.73%)
Mar 16, 2020 1.550 1.770 1.480 1.730 175,757 +0.13(+8.12%)
Mar 13, 2020 1.880 1.940 1.560 1.600 673,570 -0.23(-12.57%)
Mar 12, 2020 1.950 1.990 1.700 1.830 469,341 -0.21(-10.29%)
Mar 11, 2020 2.140 2.160 2.000 2.040 49,900 -0.08(-3.77%)
Mar 10, 2020 2.240 2.240 2.120 2.120 147,643 -0.08(-3.64%)
Mar 09, 2020 2.060 2.240 2.000 2.200 242,708 +0.04(+1.85%)
Mar 06, 2020 2.210 2.210 2.110 2.160 97,004 -0.01(-0.46%)
Mar 05, 2020 2.250 2.270 2.150 2.170 105,279 -0.11(-4.82%)
Mar 04, 2020 2.370 2.370 2.260 2.280 59,373 -0.05(-2.15%)
Mar 03, 2020 2.390 2.390 2.190 2.330 93,920 +0.02(+0.87%)
Mar 02, 2020 2.480 2.480 2.280 2.310 130,806 -0.01(-0.43%)
Feb 28, 2020 2.250 2.350 1.990 2.320 442,368 -0.08(-3.33%)
Feb 27, 2020 2.490 2.490 2.330 2.400 88,217 -0.10(-4.00%)
Feb 26, 2020 2.420 2.510 2.360 2.500 116,558 +0.07(+2.88%)
Feb 25, 2020 2.470 2.470 2.360 2.430 90,754 -0.03(-1.22%)
Feb 24, 2020 2.560 2.700 2.400 2.460 243,533 -0.09(-3.53%)
Feb 21, 2020 2.370 2.600 2.370 2.550 495,560 +0.19(+8.05%)
Feb 20, 2020 2.300 2.390 2.300 2.360 139,430 -0.03(-1.26%)
Feb 19, 2020 2.430 2.430 2.350 2.390 60,532 -0.02(-0.83%)
Feb 18, 2020 2.410 2.450 2.370 2.410 150,991 +0.08(+3.43%)
Feb 14, 2020 2.330 2.330 2.330 0 -0.08(-3.32%)
Feb 13, 2020 2.300 2.420 2.300 2.410 533,790 +0.11(+4.78%)
Feb 12, 2020 2.240 2.360 2.230 2.300 146,598 +0.02(+0.88%)
Feb 11, 2020 2.350 2.390 2.280 2.280 176,881 -0.11(-4.60%)
Feb 10, 2020 2.450 2.450 2.370 2.390 65,154 -0.04(-1.65%)
Feb 07, 2020 2.430 2.500 2.400 2.430 144,950 +0.00(+0.00%)
Feb 06, 2020 2.440 2.450 2.400 2.430 73,478 -0.02(-0.82%)
Feb 05, 2020 2.540 2.540 2.440 2.450 130,005 -0.09(-3.54%)
Feb 04, 2020 2.500 2.540 2.420 2.540 191,601 +0.05(+2.01%)
Feb 03, 2020 2.570 2.570 2.490 2.490 76,740 -0.06(-2.35%)
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%)
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.