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 (%)
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%)
Sep 03, 2019 1.600 1.650 1.600 1.620 21,330 +0.02(+1.25%)
Aug 30, 2019 1.600 1.600 1.600 0 -0.02(-1.23%)
Aug 29, 2019 1.700 1.700 1.600 1.620 128,171 -0.05(-2.99%)
Aug 28, 2019 1.660 1.690 1.650 1.670 135,100 +0.00(+0.00%)
Aug 27, 2019 1.660 1.740 1.630 1.670 385,023 +0.02(+1.21%)
Aug 26, 2019 1.670 1.680 1.610 1.650 259,230 -0.01(-0.60%)
Aug 23, 2019 1.600 1.660 1.600 1.660 204,610 +0.05(+3.11%)
Aug 22, 2019 1.630 1.630 1.600 1.610 64,700 -0.01(-0.62%)
Aug 21, 2019 1.630 1.630 1.570 1.620 548,510 -0.02(-1.22%)
Aug 20, 2019 1.630 1.640 1.530 1.640 364,323 +0.04(+2.50%)
Aug 19, 2019 1.650 1.650 1.590 1.600 29,200 -0.05(-3.03%)
Aug 16, 2019 1.670 1.670 1.600 1.650 629,860 -0.02(-1.20%)
Aug 15, 2019 1.660 1.670 1.570 1.670 178,777 +0.08(+5.03%)
Aug 14, 2019 1.680 1.680 1.590 1.590 65,517 -0.06(-3.64%)
Aug 13, 2019 1.700 1.700 1.630 1.650 61,884 -0.07(-4.07%)
Aug 12, 2019 1.720 1.720 1.650 1.720 77,216 +0.00(+0.00%)
Aug 09, 2019 1.700 1.740 1.700 1.720 218,770 +0.02(+1.18%)
Aug 08, 2019 1.740 1.740 1.630 1.700 373,646 -0.04(-2.30%)
Aug 07, 2019 1.700 1.800 1.690 1.740 804,417 +0.08(+4.82%)
Aug 06, 2019 1.600 1.680 1.600 1.660 1,382,908 +0.11(+7.10%)
Aug 02, 2019 1.550 1.550 1.550 0 +0.05(+3.33%)
Aug 01, 2019 1.500 1.500 1.450 1.500 110,556 +0.01(+0.67%)
Jul 31, 2019 1.500 1.500 1.490 1.490 29,700 -0.01(-0.67%)
Jul 30, 2019 1.490 1.530 1.460 1.500 130,443 +0.01(+0.67%)
Jul 29, 2019 1.500 1.500 1.480 1.490 100,000 +0.01(+0.68%)
Jul 26, 2019 1.510 1.510 1.460 1.480 94,300 -0.02(-1.33%)
Jul 25, 2019 1.520 1.520 1.480 1.500 1,468,300 -0.01(-0.66%)
Jul 24, 2019 1.450 1.540 1.450 1.510 625,610 +0.06(+4.14%)
Jul 23, 2019 1.430 1.480 1.430 1.450 329,933 +0.01(+0.69%)
Jul 22, 2019 1.420 1.450 1.410 1.440 443,000 +0.02(+1.41%)
Jul 19, 2019 1.390 1.420 1.370 1.420 595,635 +0.05(+3.65%)
Jul 18, 2019 1.310 1.380 1.310 1.370 405,910 +0.03(+2.24%)
Jul 17, 2019 1.330 1.350 1.300 1.340 133,900 +0.02(+1.52%)
Jul 16, 2019 1.350 1.360 1.320 1.320 712,400 -0.03(-2.22%)
Jul 15, 2019 1.310 1.370 1.280 1.350 512,500 +0.02(+1.50%)
Jul 12, 2019 1.250 1.350 1.250 1.330 78,435 +0.05(+3.91%)
Jul 11, 2019 1.260 1.300 1.220 1.280 1,513,613 +0.06(+4.92%)
Jul 10, 2019 1.220 1.250 1.180 1.220 271,250 +0.02(+1.67%)
Jul 09, 2019 1.150 1.200 1.140 1.200 78,755 +0.05(+4.35%)
Jul 08, 2019 1.150 1.180 1.100 1.150 164,255 -0.04(-3.36%)
Jul 05, 2019 1.180 1.200 1.160 1.190 103,644 +0.01(+0.85%)
Jul 04, 2019 1.210 1.210 1.160 1.180 347,210 +0.00(+0.00%)
Jul 03, 2019 1.210 1.220 1.150 1.180 1,809,304 +0.02(+1.72%)
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.