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

Orla Mining (TSV: OLA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 1.780 1.780 1.780 0 -0.02(-1.11%)
Dec 28, 2017 1.800 1.800 1.800 1.800 44,400 +0.00(+0.00%)
Dec 27, 2017 1.790 1.820 1.780 1.800 222,447 +0.05(+2.86%)
Dec 22, 2017 1.800 1.800 1.750 1.750 94,553 -0.05(-2.78%)
Dec 21, 2017 1.800 1.800 1.750 1.800 136,257 +0.00(+0.00%)
Dec 20, 2017 1.790 1.800 1.750 1.800 97,100 +0.05(+2.86%)
Dec 19, 2017 1.750 1.750 1.710 1.750 73,735 +0.00(+0.00%)
Dec 18, 2017 1.770 1.800 1.700 1.750 987,321 +0.03(+1.74%)
Dec 15, 2017 1.730 1.760 1.670 1.720 10,045,395 -0.03(-1.71%)
Dec 14, 2017 1.670 1.750 1.670 1.750 249,431 +0.10(+6.06%)
Dec 13, 2017 1.670 1.700 1.650 1.650 104,100 -0.02(-1.20%)
Dec 12, 2017 1.630 1.710 1.600 1.670 315,819 +0.06(+3.73%)
Dec 11, 2017 1.600 1.630 1.600 1.610 44,600 -0.05(-3.01%)
Dec 08, 2017 1.600 1.660 1.600 1.660 61,050 -0.01(-0.60%)
Dec 07, 2017 1.550 1.670 1.550 1.670 88,294 +0.10(+6.37%)
Dec 06, 2017 1.540 1.570 1.540 1.570 20,850 +0.01(+0.64%)
Dec 05, 2017 1.600 1.600 1.550 1.560 53,000 -0.03(-1.89%)
Dec 04, 2017 1.620 1.620 1.550 1.590 75,054 -0.03(-1.85%)
Dec 01, 2017 1.550 1.680 1.550 1.620 426,983 +0.07(+4.52%)
Nov 30, 2017 1.540 1.550 1.500 1.550 112,291 +0.00(+0.00%)
Nov 29, 2017 1.540 1.550 1.530 1.550 72,205 +0.02(+1.31%)
Nov 28, 2017 1.530 1.570 1.500 1.530 72,546 -0.01(-0.65%)
Nov 27, 2017 1.490 1.570 1.480 1.540 231,089 +0.05(+3.36%)
Nov 24, 2017 1.490 1.490 1.440 1.490 61,985 +0.00(+0.00%)
Nov 23, 2017 1.460 1.500 1.450 1.490 102,895 +0.00(+0.00%)
Nov 22, 2017 1.480 1.500 1.450 1.490 119,540 +0.04(+2.76%)
Nov 21, 2017 1.390 1.450 1.390 1.450 224,585 +0.06(+4.32%)
Nov 20, 2017 1.390 1.430 1.360 1.390 139,400 -0.06(-4.14%)
Nov 17, 2017 1.360 1.450 1.360 1.450 193,283 +0.09(+6.62%)
Nov 16, 2017 1.320 1.360 1.320 1.360 72,300 +0.06(+4.62%)
Nov 15, 2017 1.320 1.340 1.300 1.300 75,553 +0.00(+0.00%)
Nov 14, 2017 1.380 1.380 1.300 1.300 150,700 -0.04(-2.99%)
Nov 13, 2017 1.330 1.380 1.330 1.340 20,540 +0.01(+0.75%)
Nov 10, 2017 1.370 1.370 1.330 1.330 31,950 -0.02(-1.48%)
Nov 09, 2017 1.350 1.350 1.350 1.350 7,200 -0.05(-3.57%)
Nov 08, 2017 1.400 1.400 1.370 1.400 26,200 +0.00(+0.00%)
Nov 07, 2017 1.380 1.400 1.350 1.400 65,750 +0.02(+1.45%)
Nov 06, 2017 1.380 1.390 1.380 1.380 69,937 +0.02(+1.47%)
Nov 03, 2017 1.380 1.380 1.360 1.360 4,900 +0.01(+0.74%)
Nov 02, 2017 1.360 1.360 1.350 1.350 81,100 -0.05(-3.57%)
Nov 01, 2017 1.390 1.400 1.350 1.400 38,800 +0.05(+3.70%)
Oct 31, 2017 1.400 1.400 1.350 1.350 62,850 -0.05(-3.57%)
Oct 30, 2017 1.400 1.400 1.370 1.400 45,650 +0.09(+6.87%)
Oct 27, 2017 1.400 1.400 1.310 1.310 60,050 -0.09(-6.43%)
Oct 26, 2017 1.440 1.440 1.370 1.400 34,900 +0.00(+0.00%)
Oct 25, 2017 1.410 1.450 1.400 1.400 109,024 -0.05(-3.45%)
Oct 24, 2017 1.440 1.450 1.440 1.450 26,400 +0.04(+2.84%)
Oct 23, 2017 1.320 1.480 1.320 1.410 318,103 +0.05(+3.68%)
Oct 20, 2017 1.400 1.410 1.360 1.360 34,741 -0.04(-2.86%)
Oct 19, 2017 1.390 1.400 1.390 1.400 21,595 +0.00(+0.00%)
Oct 18, 2017 1.380 1.410 1.380 1.400 15,810 -0.02(-1.41%)
Oct 17, 2017 1.400 1.430 1.400 1.420 95,906 -0.02(-1.39%)
Oct 16, 2017 1.350 1.450 1.350 1.440 139,845 +0.06(+4.35%)
Oct 13, 2017 1.380 1.390 1.310 1.380 77,100 +0.03(+2.22%)
Oct 12, 2017 1.310 1.360 1.310 1.350 166,365 +0.04(+3.05%)
Oct 11, 2017 1.300 1.340 1.300 1.310 104,500 +0.01(+0.77%)
Oct 10, 2017 1.300 1.300 1.290 1.300 80,250 +0.00(+0.00%)
Oct 06, 2017 1.250 1.310 1.250 1.300 198,990 +0.06(+4.84%)
Oct 05, 2017 1.240 1.240 1.240 1.240 9,700 +0.00(+0.00%)
Oct 04, 2017 1.240 1.250 1.230 1.240 117,000 -0.02(-1.59%)
Oct 03, 2017 1.210 1.280 1.210 1.260 81,582 +0.07(+5.88%)
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.