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, 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%)
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.