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, 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%)
Aug 04, 2020 6.000 7.510 5.950 6.130 926,362 +0.43(+7.54%)
Jul 31, 2020 5.700 5.700 5.700 0 +0.63(+12.43%)
Jul 30, 2020 4.870 5.080 4.770 5.070 596,179 +0.17(+3.47%)
Jul 29, 2020 4.940 4.970 4.750 4.900 186,040 -0.05(-1.01%)
Jul 28, 2020 4.960 5.210 4.800 4.950 252,989 -0.01(-0.20%)
Jul 27, 2020 5.090 5.350 4.870 4.960 520,514 +0.05(+1.02%)
Jul 24, 2020 4.920 4.980 4.680 4.910 763,515 -0.01(-0.20%)
Jul 23, 2020 4.800 4.970 4.580 4.920 949,036 +0.08(+1.65%)
Jul 22, 2020 4.680 4.840 4.590 4.840 727,916 +0.29(+6.37%)
Jul 21, 2020 4.210 4.740 4.190 4.550 1,338,336 +0.39(+9.37%)
Jul 20, 2020 3.950 4.200 3.950 4.160 653,525 +0.26(+6.67%)
Jul 17, 2020 3.800 4.020 3.660 3.900 767,199 +0.20(+5.41%)
Jul 16, 2020 3.790 3.880 3.640 3.700 220,641 -0.03(-0.80%)
Jul 15, 2020 3.850 3.940 3.730 3.730 475,485 -0.14(-3.62%)
Jul 14, 2020 3.910 3.950 3.770 3.870 414,360 -0.13(-3.25%)
Jul 13, 2020 4.150 4.150 3.920 4.000 308,213 -0.09(-2.20%)
Jul 10, 2020 4.150 4.150 4.000 4.090 202,157 -0.02(-0.49%)
Jul 09, 2020 4.050 4.150 4.040 4.110 443,137 +0.15(+3.79%)
Jul 08, 2020 3.940 4.130 3.900 3.960 743,787 +0.10(+2.59%)
Jul 07, 2020 3.930 3.990 3.860 3.860 311,741 -0.06(-1.53%)
Jul 06, 2020 3.840 3.930 3.780 3.920 132,159 +0.15(+3.98%)
Jul 03, 2020 3.810 3.820 3.710 3.770 101,215 -0.06(-1.57%)
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.