Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orla Mining (NY: ORLA )

4.160 +0.120 (+2.97%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2024 3.500 3.585 3.320 3.350 418,208 -0.15(-4.29%)
Jan 30, 2024 3.380 3.520 3.350 3.500 580,148 +0.10(+2.94%)
Jan 29, 2024 3.410 3.490 3.350 3.400 1,316,301 +0.02(+0.59%)
Jan 26, 2024 3.440 3.480 3.380 3.380 347,785 -0.05(-1.46%)
Jan 25, 2024 3.380 3.455 3.340 3.430 312,585 +0.12(+3.63%)
Jan 24, 2024 3.400 3.430 3.290 3.310 501,091 -0.05(-1.49%)
Jan 23, 2024 3.310 3.380 3.280 3.360 437,245 +0.09(+2.75%)
Jan 22, 2024 3.280 3.315 3.210 3.270 547,076 -0.02(-0.61%)
Jan 19, 2024 3.300 3.310 3.194 3.290 416,607 -0.01(-0.30%)
Jan 18, 2024 3.150 3.330 3.130 3.300 552,153 +0.15(+4.76%)
Jan 17, 2024 3.140 3.150 3.015 3.150 808,506 -0.04(-1.25%)
Jan 16, 2024 3.270 3.300 3.145 3.190 859,749 -0.12(-3.63%)
Jan 12, 2024 3.220 3.375 3.200 3.310 860,178 +0.15(+4.75%)
Jan 11, 2024 3.160 3.230 3.105 3.160 395,459 +0.00(+0.00%)
Jan 10, 2024 3.150 3.230 3.145 3.160 450,351 +0.04(+1.28%)
Jan 09, 2024 3.150 3.150 3.095 3.120 433,361 -0.04(-1.27%)
Jan 08, 2024 3.170 3.200 3.130 3.160 762,654 +0.01(+0.32%)
Jan 05, 2024 3.120 3.200 3.100 3.150 554,988 +0.03(+0.96%)
Jan 04, 2024 3.080 3.140 3.050 3.120 460,688 +0.02(+0.65%)
Jan 03, 2024 3.130 3.130 3.025 3.100 592,956 -0.06(-1.90%)
Jan 02, 2024 3.240 3.320 3.160 3.160 442,741 -0.09(-2.77%)
Dec 29, 2023 3.290 3.310 3.220 3.250 356,347 -0.02(-0.61%)
Dec 28, 2023 3.430 3.445 3.270 3.270 857,640 -0.17(-4.94%)
Dec 27, 2023 3.380 3.465 3.350 3.440 927,069 +0.08(+2.38%)
Dec 26, 2023 3.410 3.410 3.320 3.360 160,569 -0.06(-1.75%)
Dec 22, 2023 3.400 3.500 3.350 3.420 489,999 +0.08(+2.40%)
Dec 21, 2023 3.250 3.400 3.230 3.340 626,451 +0.10(+3.09%)
Dec 20, 2023 3.310 3.360 3.180 3.240 690,835 -0.08(-2.41%)
Dec 19, 2023 3.100 3.340 3.020 3.320 659,116 +0.21(+6.75%)
Dec 18, 2023 3.070 3.110 2.945 3.110 725,851 +0.03(+0.97%)
Dec 15, 2023 3.050 3.110 2.965 3.080 619,380 +0.04(+1.32%)
Dec 14, 2023 2.990 3.110 2.930 3.040 697,165 +0.08(+2.70%)
Dec 13, 2023 2.670 2.990 2.640 2.960 1,169,194 +0.29(+10.86%)
Dec 12, 2023 2.670 2.710 2.600 2.670 701,902 -0.01(-0.37%)
Dec 11, 2023 2.810 2.830 2.630 2.680 903,809 -0.13(-4.63%)
Dec 08, 2023 2.810 2.900 2.770 2.810 594,940 -0.03(-1.06%)
Dec 07, 2023 2.930 2.940 2.835 2.840 293,143 -0.08(-2.74%)
Dec 06, 2023 2.940 2.980 2.880 2.920 610,598 -0.02(-0.68%)
Dec 05, 2023 2.990 3.025 2.920 2.940 407,623 -0.07(-2.33%)
Dec 04, 2023 3.050 3.100 2.991 3.010 899,081 -0.07(-2.27%)
Dec 01, 2023 2.980 3.080 2.960 3.080 864,194 +0.07(+2.33%)
Nov 30, 2023 2.990 3.010 2.910 3.010 598,027 +0.00(+0.00%)
Nov 29, 2023 3.040 3.040 2.975 3.010 852,089 +0.02(+0.67%)
Nov 28, 2023 2.950 3.040 2.920 2.990 1,177,573 +0.08(+2.75%)
Nov 27, 2023 3.010 3.010 2.860 2.910 1,380,301 -0.01(-0.34%)
Nov 24, 2023 2.880 2.980 2.880 2.920 212,964 +0.04(+1.39%)
Nov 22, 2023 2.890 2.920 2.790 2.880 839,940 -0.02(-0.69%)
Nov 21, 2023 2.940 3.004 2.840 2.900 419,415 -0.02(-0.68%)
Nov 20, 2023 2.860 2.920 2.830 2.920 528,713 +0.04(+1.39%)
Nov 17, 2023 2.890 2.930 2.840 2.880 349,693 +0.00(+0.00%)
Nov 16, 2023 2.940 3.080 2.875 2.880 691,583 -0.05(-1.71%)
Nov 15, 2023 2.900 2.995 2.870 2.930 848,110 -0.02(-0.68%)
Nov 14, 2023 2.980 2.980 2.845 2.950 829,927 +0.02(+0.68%)
Nov 13, 2023 2.960 3.003 2.910 2.930 207,641 -0.03(-1.01%)
Nov 10, 2023 2.950 2.970 2.845 2.960 729,646 -0.02(-0.67%)
Nov 09, 2023 3.050 3.090 2.950 2.980 633,979 -0.05(-1.65%)
Nov 08, 2023 3.140 3.154 2.970 3.030 570,581 -0.08(-2.57%)
Nov 07, 2023 3.230 3.230 3.040 3.110 1,565,681 -0.12(-3.72%)
Nov 06, 2023 3.250 3.330 3.200 3.230 1,180,687 +0.00(+0.00%)
Nov 03, 2023 3.240 3.310 3.211 3.230 1,012,495 +0.05(+1.57%)
Nov 02, 2023 3.100 3.210 3.060 3.180 606,919 +0.15(+4.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.