Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orla Mining Ltd (TSX: OLA )

5.290 -0.070 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 3.310 3.340 3.090 3.140 379,901 -0.13(-3.98%)
Apr 29, 2020 3.350 3.400 3.160 3.270 956,654 -0.08(-2.39%)
Apr 28, 2020 3.270 3.420 3.210 3.350 468,737 +0.09(+2.76%)
Apr 27, 2020 3.150 3.370 3.070 3.260 524,789 +0.15(+4.82%)
Apr 24, 2020 3.150 3.190 3.080 3.110 509,439 +0.03(+0.97%)
Apr 23, 2020 2.940 3.220 2.940 3.080 1,669,964 +0.12(+4.05%)
Apr 22, 2020 3.040 3.040 2.870 2.960 758,957 +0.04(+1.37%)
Apr 21, 2020 2.550 3.110 2.540 2.920 2,566,505 +0.34(+13.18%)
Apr 20, 2020 2.450 2.590 2.450 2.580 428,564 +0.15(+6.17%)
Apr 17, 2020 2.360 2.460 2.330 2.430 985,850 +0.04(+1.67%)
Apr 16, 2020 2.450 2.470 2.380 2.390 269,589 -0.01(-0.42%)
Apr 15, 2020 2.370 2.480 2.320 2.400 647,214 -0.01(-0.41%)
Apr 14, 2020 2.310 2.450 2.250 2.410 1,528,556 +0.12(+5.24%)
Apr 13, 2020 2.300 2.320 2.280 2.290 268,893 +0.01(+0.44%)
Apr 09, 2020 2.280 2.280 2.280 0 +0.08(+3.64%)
Apr 08, 2020 2.220 2.240 2.160 2.200 50,890 +0.02(+0.92%)
Apr 07, 2020 2.240 2.280 2.030 2.180 126,604 -0.06(-2.68%)
Apr 06, 2020 2.100 2.240 2.080 2.240 716,792 +0.23(+11.44%)
Apr 03, 2020 2.130 2.150 1.980 2.010 250,601 -0.11(-5.19%)
Apr 02, 2020 2.010 2.140 2.010 2.120 469,462 +0.14(+7.07%)
Apr 01, 2020 2.020 2.070 1.980 1.980 202,101 -0.02(-1.00%)
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%)
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.