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 (%)
May 31, 2017 1.200 1.200 1.180 1.190 70,900 -0.01(-0.83%)
May 30, 2017 1.200 1.250 1.200 1.200 281,615 -0.01(-0.83%)
May 29, 2017 1.220 1.220 1.210 1.210 9,100 -0.04(-3.20%)
May 26, 2017 1.200 1.250 1.200 1.250 23,542 +0.05(+4.17%)
May 25, 2017 1.230 1.230 1.200 1.200 32,358 -0.05(-4.00%)
May 24, 2017 1.240 1.250 1.210 1.250 17,900 +0.00(+0.00%)
May 23, 2017 1.230 1.260 1.220 1.250 61,700 +0.02(+1.63%)
May 19, 2017 1.210 1.230 1.200 1.230 9,900 -0.02(-1.60%)
May 18, 2017 1.250 1.260 1.230 1.250 55,800 -0.02(-1.57%)
May 17, 2017 1.230 1.270 1.200 1.270 128,630 +0.07(+5.83%)
May 16, 2017 1.190 1.230 1.190 1.200 123,500 +0.03(+2.56%)
May 15, 2017 1.180 1.180 1.170 1.170 125,000 +0.00(+0.00%)
May 12, 2017 1.180 1.180 1.170 1.170 63,528 -0.01(-0.85%)
May 11, 2017 1.180 1.180 1.170 1.180 25,575 -0.02(-1.67%)
May 10, 2017 1.190 1.200 1.170 1.200 38,465 +0.00(+0.00%)
May 09, 2017 1.200 1.200 1.180 1.200 20,300 +0.00(+0.00%)
May 08, 2017 1.200 1.210 1.170 1.200 93,465 +0.00(+0.00%)
May 05, 2017 1.190 1.220 1.170 1.200 28,900 +0.01(+0.84%)
May 04, 2017 1.220 1.220 1.170 1.190 55,800 -0.05(-4.03%)
May 03, 2017 1.250 1.260 1.240 1.240 18,950 +0.00(+0.00%)
May 02, 2017 1.250 1.290 1.230 1.240 231,030 +0.00(+0.00%)
May 01, 2017 1.300 1.300 1.240 1.240 25,310 -0.06(-4.62%)
Apr 28, 2017 1.350 1.350 1.300 1.300 22,833 -0.05(-3.70%)
Apr 27, 2017 1.320 1.350 1.300 1.350 66,525 +0.03(+2.27%)
Apr 26, 2017 1.250 1.340 1.250 1.320 96,642 +0.05(+3.94%)
Apr 25, 2017 1.290 1.290 1.170 1.270 44,607 -0.03(-2.31%)
Apr 24, 2017 1.310 1.310 1.300 1.300 43,400 -0.01(-0.76%)
Apr 21, 2017 1.340 1.340 1.300 1.310 13,500 +0.00(+0.00%)
Apr 20, 2017 1.320 1.330 1.320 1.310 20,801 +0.01(+0.77%)
Apr 19, 2017 1.300 1.300 1.300 1.300 7,900 +0.00(+0.00%)
Apr 18, 2017 1.320 1.330 1.290 1.300 44,724 -0.03(-2.26%)
Apr 17, 2017 1.330 1.330 1.320 1.330 3,270 -0.02(-1.48%)
Apr 13, 2017 1.370 1.370 1.340 1.350 126,468 -0.01(-0.74%)
Apr 12, 2017 1.350 1.360 1.340 1.360 177,454 +0.01(+0.74%)
Apr 11, 2017 1.310 1.370 1.310 1.350 561,848 +0.03(+2.27%)
Apr 10, 2017 1.320 1.320 1.280 1.320 450,590 -0.01(-0.75%)
Apr 07, 2017 1.300 1.340 1.280 1.330 264,895 +0.03(+2.31%)
Apr 06, 2017 1.260 1.320 1.240 1.300 735,920 +0.05(+4.00%)
Apr 05, 2017 1.190 1.280 1.180 1.250 279,835 +0.05(+4.17%)
Apr 04, 2017 1.200 1.200 1.200 1.200 92,200 +0.00(+0.00%)
Apr 03, 2017 1.180 1.240 1.180 1.200 131,975 +0.00(+0.00%)
Mar 31, 2017 1.190 1.220 1.180 1.200 133,845 +0.00(+0.00%)
Mar 30, 2017 1.190 1.200 1.170 1.200 73,005 +0.01(+0.84%)
Mar 29, 2017 1.200 1.220 1.190 1.190 154,900 -0.02(-1.65%)
Mar 28, 2017 1.210 1.210 1.180 1.210 87,300 +0.00(+0.00%)
Mar 27, 2017 1.150 1.210 1.140 1.210 149,276 +0.06(+5.22%)
Mar 24, 2017 1.140 1.160 1.100 1.150 376,250 +0.10(+9.52%)
Mar 23, 2017 1.100 1.100 1.050 1.050 123,645 -0.07(-6.25%)
Mar 22, 2017 1.140 1.140 1.070 1.120 22,840 -0.01(-0.88%)
Mar 21, 2017 1.140 1.140 1.100 1.130 27,700 -0.01(-0.88%)
Mar 20, 2017 1.160 1.160 1.140 1.140 15,740 -0.02(-1.72%)
Mar 17, 2017 1.180 1.180 1.150 1.160 54,525 -0.01(-0.85%)
Mar 16, 2017 1.180 1.190 1.170 1.170 83,280 +0.00(+0.00%)
Mar 15, 2017 1.170 1.200 1.150 1.170 74,600 +0.07(+6.36%)
Mar 14, 2017 1.150 1.150 1.100 1.100 66,300 -0.05(-4.35%)
Mar 13, 2017 1.170 1.170 1.100 1.150 35,368 +0.00(+0.00%)
Mar 10, 2017 1.080 1.150 1.080 1.150 8,200 +0.08(+7.48%)
Mar 09, 2017 1.170 1.170 1.070 1.070 33,800 -0.11(-9.32%)
Mar 08, 2017 1.170 1.210 1.140 1.180 143,845 +0.02(+1.72%)
Mar 07, 2017 1.150 1.160 1.140 1.160 831,561 +0.02(+1.75%)
Mar 06, 2017 1.150 1.190 1.140 1.140 222,405 +0.00(+0.00%)
Mar 03, 2017 1.100 1.140 1.040 1.140 81,650 +0.04(+3.64%)
Mar 02, 2017 1.150 1.160 1.040 1.100 154,410 -0.09(-7.56%)
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.