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 (%)
Apr 30, 2019 0.9800 1.020 0.9800 1.020 209,778 +0.03(+3.03%)
Apr 29, 2019 1.050 1.050 0.9800 0.9900 59,342 -0.03(-2.94%)
Apr 26, 2019 1.010 1.020 0.8500 1.020 1,691,450 +0.01(+0.99%)
Apr 25, 2019 1.010 1.020 1.000 1.010 73,001 +0.01(+1.00%)
Apr 24, 2019 1.040 1.040 1.000 1.000 56,180 -0.03(-2.91%)
Apr 23, 2019 1.040 1.040 1.020 1.030 4,700 -0.01(-0.96%)
Apr 22, 2019 1.040 1.040 1.040 1.040 900 +0.00(+0.00%)
Apr 18, 2019 1.040 1.040 1.040 0 +0.01(+0.97%)
Apr 17, 2019 1.040 1.040 1.030 1.030 1,400 -0.01(-0.96%)
Apr 16, 2019 1.040 1.060 1.030 1.040 6,377 +0.02(+1.96%)
Apr 15, 2019 1.040 1.040 1.020 1.020 4,854 -0.04(-3.77%)
Apr 12, 2019 1.040 1.060 1.040 1.060 4,100 +0.01(+0.95%)
Apr 11, 2019 1.050 1.080 1.050 1.050 16,900 -0.02(-1.87%)
Apr 10, 2019 1.060 1.070 1.060 1.070 1,400 +0.01(+0.94%)
Apr 09, 2019 1.070 1.080 1.040 1.060 18,650 -0.03(-2.75%)
Apr 08, 2019 1.100 1.100 1.080 1.090 44,899 +0.02(+1.87%)
Apr 05, 2019 1.080 1.090 1.030 1.070 209,859 -0.02(-1.83%)
Apr 04, 2019 1.080 1.100 1.050 1.090 31,200 +0.00(+0.00%)
Apr 03, 2019 1.090 1.090 1.090 1.090 18,600 -0.01(-0.91%)
Apr 02, 2019 1.090 1.100 1.090 1.100 4,300 +0.02(+1.85%)
Apr 01, 2019 1.070 1.080 1.040 1.080 121,820 +0.02(+1.89%)
Mar 29, 2019 1.040 1.060 1.040 1.060 27,639 +0.02(+1.92%)
Mar 28, 2019 1.090 1.090 1.030 1.040 38,333 -0.03(-2.80%)
Mar 27, 2019 1.040 1.170 1.000 1.070 848,542 +0.06(+5.94%)
Mar 26, 2019 1.060 1.060 1.000 1.010 163,600 -0.04(-3.81%)
Mar 25, 2019 1.040 1.050 1.040 1.050 7,800 +0.01(+0.96%)
Mar 22, 2019 1.060 1.060 1.040 1.040 48,544 -0.02(-1.89%)
Mar 21, 2019 1.080 1.080 1.050 1.060 42,793 -0.02(-1.85%)
Mar 20, 2019 1.070 1.080 1.060 1.080 196,865 +0.02(+1.89%)
Mar 19, 2019 1.090 1.090 1.060 1.060 23,024 -0.03(-2.75%)
Mar 18, 2019 1.100 1.100 1.090 1.090 1,980 +0.00(+0.00%)
Mar 15, 2019 1.100 1.100 1.070 1.090 53,083 -0.01(-0.91%)
Mar 14, 2019 1.100 1.100 1.100 1.100 5,249 +0.00(+0.00%)
Mar 13, 2019 1.100 1.100 1.070 1.100 9,600 +0.00(+0.00%)
Mar 12, 2019 1.100 1.100 1.090 1.100 7,200 +0.01(+0.92%)
Mar 11, 2019 1.110 1.120 1.070 1.090 84,545 -0.01(-0.91%)
Mar 08, 2019 1.130 1.130 1.100 1.100 41,135 -0.03(-2.65%)
Mar 07, 2019 1.160 1.160 1.100 1.130 58,730 -0.01(-0.88%)
Mar 06, 2019 1.160 1.160 1.140 1.140 9,000 -0.01(-0.87%)
Mar 05, 2019 1.170 1.170 1.150 1.150 2,500 -0.02(-1.71%)
Mar 04, 2019 1.170 1.170 1.170 1.170 400 +0.04(+3.54%)
Mar 01, 2019 1.190 1.200 1.130 1.130 55,200 -0.05(-4.24%)
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%)
Dec 03, 2018 1.140 1.140 1.090 1.100 181,018 -0.02(-1.79%)
Nov 30, 2018 1.050 1.120 1.050 1.120 140,300 +0.05(+4.67%)
Nov 29, 2018 1.070 1.070 1.070 1.070 2,210 -0.03(-2.73%)
Nov 28, 2018 1.100 1.100 1.070 1.100 84,238 +0.00(+0.00%)
Nov 27, 2018 1.100 1.120 1.100 1.100 45,189 -0.03(-2.65%)
Nov 26, 2018 1.140 1.140 1.060 1.130 267,016 +0.00(+0.00%)
Nov 23, 2018 1.180 1.190 1.130 1.130 113,842 -0.07(-5.83%)
Nov 22, 2018 1.300 1.300 1.200 1.200 19,707 -0.05(-4.00%)
Nov 21, 2018 1.260 1.260 1.250 1.250 1,954 +0.04(+3.31%)
Nov 20, 2018 1.180 1.230 1.180 1.210 18,418 -0.03(-2.42%)
Nov 19, 2018 1.250 1.250 1.240 1.240 1,510 -0.05(-3.88%)
Nov 16, 2018 1.300 1.300 1.230 1.290 40,851 -0.03(-2.27%)
Nov 15, 2018 1.280 1.340 1.270 1.320 29,206 +0.06(+4.76%)
Nov 14, 2018 1.300 1.330 1.260 1.260 17,405 -0.04(-3.08%)
Nov 13, 2018 1.310 1.320 1.220 1.300 37,800 -0.04(-2.99%)
Nov 12, 2018 1.370 1.370 1.300 1.340 29,594 +0.04(+3.08%)
Nov 09, 2018 1.400 1.400 1.300 1.300 26,417 -0.06(-4.41%)
Nov 08, 2018 1.360 1.360 1.340 1.360 6,974 +0.00(+0.00%)
Nov 07, 2018 1.400 1.400 1.360 1.360 23,033 -0.04(-2.86%)
Nov 06, 2018 1.400 1.400 1.360 1.400 65,190 +0.01(+0.72%)
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.