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

Orla Mining Ltd (TSX: OLA )

5.950 +0.180 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 3.440 3.460 3.340 3.450 476,753 +0.08(+2.37%)
May 28, 2020 3.390 3.430 3.320 3.370 187,579 +0.05(+1.51%)
May 27, 2020 3.260 3.360 3.180 3.320 273,044 -0.04(-1.19%)
May 26, 2020 3.640 3.640 3.230 3.360 818,943 -0.27(-7.44%)
May 25, 2020 3.720 3.720 3.570 3.630 83,285 -0.10(-2.68%)
May 22, 2020 3.780 3.870 3.600 3.730 324,388 +0.00(+0.00%)
May 21, 2020 3.850 4.010 3.640 3.730 401,983 -0.12(-3.12%)
May 20, 2020 3.940 4.060 3.760 3.850 488,852 -0.08(-2.04%)
May 19, 2020 3.840 3.970 3.710 3.930 884,327 +0.16(+4.24%)
May 15, 2020 3.770 3.770 3.770 0 +0.08(+2.17%)
May 14, 2020 3.440 3.730 3.420 3.690 506,572 +0.18(+5.13%)
May 13, 2020 3.460 3.510 3.360 3.510 581,329 +0.00(+0.00%)
May 12, 2020 3.550 3.580 3.400 3.510 1,293,959 -0.03(-0.85%)
May 11, 2020 3.540 3.620 3.510 3.540 404,546 +0.03(+0.85%)
May 08, 2020 3.390 3.700 3.350 3.510 2,003,721 +0.08(+2.33%)
May 07, 2020 3.480 3.480 3.330 3.430 262,745 -0.04(-1.15%)
May 06, 2020 3.380 3.490 3.350 3.470 675,835 +0.08(+2.36%)
May 05, 2020 3.410 3.460 3.350 3.390 258,893 +0.00(+0.00%)
May 04, 2020 3.170 3.440 3.170 3.390 360,484 +0.24(+7.62%)
May 01, 2020 3.110 3.260 3.110 3.150 262,035 +0.01(+0.32%)
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%)
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.