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 (%)
Jul 31, 2018 1.330 1.350 1.320 1.320 69,114 -0.04(-2.94%)
Jul 30, 2018 1.410 1.410 1.360 1.360 2,836 -0.04(-2.86%)
Jul 27, 2018 1.370 1.430 1.370 1.400 11,440 +0.03(+2.19%)
Jul 26, 2018 1.380 1.380 1.350 1.370 41,044 -0.04(-2.84%)
Jul 25, 2018 1.400 1.410 1.370 1.410 33,641 +0.00(+0.00%)
Jul 24, 2018 1.390 1.410 1.370 1.410 28,770 +0.03(+2.17%)
Jul 23, 2018 1.360 1.380 1.360 1.380 7,101 +0.03(+2.22%)
Jul 20, 2018 1.390 1.390 1.350 1.350 52,755 +0.00(+0.00%)
Jul 19, 2018 1.380 1.390 1.310 1.350 19,308 -0.03(-2.17%)
Jul 18, 2018 1.380 1.390 1.380 1.380 10,933 +0.00(+0.00%)
Jul 17, 2018 1.410 1.410 1.320 1.380 81,997 -0.02(-1.43%)
Jul 16, 2018 1.440 1.440 1.400 1.400 4,853 -0.03(-2.10%)
Jul 13, 2018 1.370 1.440 1.360 1.430 74,453 +0.05(+3.62%)
Jul 12, 2018 1.300 1.380 1.280 1.380 1,031,782 +0.08(+6.15%)
Jul 11, 2018 1.300 1.320 1.300 1.300 17,784 -0.02(-1.52%)
Jul 10, 2018 1.320 1.330 1.320 1.320 17,624 +0.02(+1.54%)
Jul 09, 2018 1.300 1.310 1.290 1.300 26,439 +0.01(+0.78%)
Jul 06, 2018 1.260 1.290 1.260 1.290 974 +0.07(+5.74%)
Jul 05, 2018 1.300 1.340 1.220 1.220 107,948 -0.07(-5.43%)
Jul 04, 2018 1.270 1.290 1.270 1.290 10,663 +0.04(+3.20%)
Jul 03, 2018 1.250 1.250 1.250 1.250 1,496 +0.01(+0.81%)
Jun 29, 2018 1.240 1.240 1.240 0 -0.03(-2.36%)
Jun 28, 2018 1.270 1.270 1.270 1.270 7,500 +0.02(+1.60%)
Jun 27, 2018 1.290 1.290 1.250 1.250 5,300 +0.00(+0.00%)
Jun 26, 2018 1.280 1.280 1.250 1.250 12,700 -0.03(-2.34%)
Jun 25, 2018 1.320 1.320 1.260 1.280 23,900 -0.04(-3.03%)
Jun 22, 2018 1.320 1.320 1.320 1.320 15,000 +0.02(+1.54%)
Jun 21, 2018 1.330 1.330 1.300 1.300 26,400 +0.00(+0.00%)
Jun 20, 2018 1.350 1.350 1.300 1.300 35,350 -0.03(-2.26%)
Jun 19, 2018 1.300 1.340 1.300 1.330 20,600 +0.03(+2.31%)
Jun 18, 2018 1.340 1.340 1.300 1.300 5,145 +0.00(+0.00%)
Jun 15, 2018 1.300 1.300 1.300 23,290 +0.00(+0.00%)
Jun 14, 2018 1.310 1.310 1.290 1.300 37,213 -0.01(-0.76%)
Jun 13, 2018 1.300 1.310 1.290 1.310 112,102 +0.02(+1.55%)
Jun 12, 2018 1.290 1.290 1.280 1.290 65,617 +0.02(+1.57%)
Jun 11, 2018 1.270 1.300 1.270 1.270 51,726 -0.03(-2.31%)
Jun 08, 2018 1.300 1.300 1.290 1.300 142,353 +0.02(+1.56%)
Jun 07, 2018 1.290 1.300 1.250 1.280 173,022 -0.01(-0.78%)
Jun 06, 2018 1.300 1.300 1.270 1.290 50,071 +0.00(+0.00%)
Jun 05, 2018 1.260 1.300 1.260 1.290 51,470 +0.00(+0.00%)
Jun 04, 2018 1.250 1.290 1.250 1.290 35,573 +0.06(+4.88%)
Jun 01, 2018 1.250 1.250 1.220 1.230 18,862 -0.02(-1.60%)
May 31, 2018 1.270 1.270 1.240 1.250 180,700 +0.00(+0.00%)
May 30, 2018 1.250 1.280 1.250 1.250 44,677 +0.00(+0.00%)
May 29, 2018 1.300 1.300 1.250 1.250 61,668 -0.02(-1.57%)
May 25, 2018 1.270 1.270 1.270 0 -0.03(-2.31%)
May 24, 2018 1.280 1.300 1.270 1.300 111,258 +0.04(+3.17%)
May 23, 2018 1.250 1.300 1.250 1.260 11,720 -0.03(-2.33%)
May 22, 2018 1.250 1.300 1.250 1.290 45,254 +0.07(+5.74%)
May 18, 2018 1.220 1.220 1.220 0 -0.03(-2.40%)
May 17, 2018 1.290 1.290 1.250 1.250 12,520 -0.04(-3.10%)
May 16, 2018 1.340 1.430 1.290 1.290 46,900 -0.06(-4.44%)
May 14, 2018 1.350 1.350 1.350 0 +0.00(+0.00%)
May 11, 2018 1.350 1.350 1.300 1.350 43,080 +0.01(+0.75%)
May 10, 2018 1.290 1.370 1.260 1.340 149,243 +0.06(+4.69%)
May 09, 2018 1.300 1.300 1.250 1.280 91,073 -0.03(-2.29%)
May 08, 2018 1.320 1.320 1.300 1.310 24,364 -0.01(-0.76%)
May 04, 2018 1.320 1.320 1.320 0 -0.07(-5.04%)
May 03, 2018 1.390 1.430 1.370 1.390 27,217 +0.03(+2.21%)
May 02, 2018 1.370 1.370 1.340 1.360 26,677 +0.01(+0.74%)
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.