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 )

4.120 -0.100 (-2.37%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 23, 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 28, 2021 4.570 4.900 4.540 4.890 239,726 +0.27(+5.84%)
May 27, 2021 4.440 4.705 4.440 4.620 184,131 +0.09(+2.10%)
May 26, 2021 4.760 4.840 4.520 4.525 304,170 -0.21(-4.33%)
May 25, 2021 4.630 4.860 4.630 4.730 108,400 +0.06(+1.28%)
May 24, 2021 4.710 4.730 4.580 4.670 48,887 -0.04(-0.85%)
May 21, 2021 4.550 4.710 4.531 4.710 300,494 +0.19(+4.20%)
May 20, 2021 4.370 4.580 4.370 4.520 170,053 +0.13(+2.96%)
May 19, 2021 4.470 4.540 4.278 4.390 170,243 -0.17(-3.73%)
May 18, 2021 4.580 4.624 4.440 4.560 191,062 +0.03(+0.66%)
May 17, 2021 4.040 4.550 4.030 4.530 404,119 +0.52(+12.97%)
May 14, 2021 4.020 4.110 3.990 4.010 177,203 +0.04(+1.01%)
May 13, 2021 4.140 4.150 3.910 3.970 211,291 -0.16(-3.87%)
May 12, 2021 4.350 4.351 4.100 4.130 73,712 -0.25(-5.71%)
May 11, 2021 4.200 4.440 4.100 4.380 240,142 +0.01(+0.23%)
May 10, 2021 4.420 4.450 4.250 4.370 492,941 +0.21(+5.05%)
May 07, 2021 3.790 4.180 3.790 4.160 384,717 +0.42(+11.23%)
May 06, 2021 3.590 3.840 3.590 3.740 367,535 +0.16(+4.47%)
May 05, 2021 3.550 3.595 3.510 3.580 221,275 +0.04(+0.99%)
May 04, 2021 3.700 3.730 3.510 3.545 187,606 -0.14(-3.67%)
May 03, 2021 3.450 3.790 3.450 3.680 424,592 +0.09(+2.51%)
Apr 30, 2021 3.700 3.722 3.590 3.590 235,100 -0.12(-3.23%)
Apr 29, 2021 3.730 3.770 3.690 3.710 129,967 -0.08(-2.11%)
Apr 28, 2021 3.790 3.820 3.687 3.790 124,432 +0.00(+0.00%)
Apr 27, 2021 3.800 3.870 3.760 3.790 178,512 -0.03(-0.79%)
Apr 26, 2021 3.930 3.930 3.760 3.820 251,575 -0.01(-0.26%)
Apr 23, 2021 3.950 3.980 3.790 3.830 200,400 -0.08(-2.05%)
Apr 22, 2021 4.080 4.080 3.902 3.910 119,820 -0.18(-4.40%)
Apr 21, 2021 3.850 4.130 3.850 4.090 311,215 +0.25(+6.51%)
Apr 20, 2021 3.740 3.840 3.740 3.840 117,570 +0.06(+1.59%)
Apr 19, 2021 3.920 3.920 3.760 3.780 116,388 -0.19(-4.79%)
Apr 16, 2021 3.890 4.010 3.750 3.970 307,700 +0.11(+2.85%)
Apr 15, 2021 3.860 3.990 3.770 3.860 366,438 +0.09(+2.39%)
Apr 14, 2021 3.780 3.860 3.740 3.770 242,408 +0.00(+0.00%)
Apr 13, 2021 3.850 3.980 3.770 3.770 260,069 -0.02(-0.53%)
Apr 12, 2021 4.010 4.010 3.750 3.790 128,524 -0.14(-3.56%)
Apr 09, 2021 3.920 3.990 3.860 3.930 81,000 -0.03(-0.76%)
Apr 08, 2021 3.920 3.980 3.810 3.960 231,647 +0.13(+3.39%)
Apr 07, 2021 3.800 3.830 3.670 3.830 109,619 +0.04(+1.06%)
Apr 06, 2021 3.780 3.900 3.770 3.790 250,547 +0.05(+1.34%)
Apr 05, 2021 3.760 3.940 3.680 3.740 451,169 -0.01(-0.27%)
Apr 01, 2021 3.720 3.850 3.650 3.750 383,400 +0.04(+1.08%)
Mar 31, 2021 3.600 3.770 3.560 3.710 485,332 +0.09(+2.49%)
Mar 30, 2021 3.680 3.780 3.550 3.620 547,385 -0.21(-5.48%)
Mar 29, 2021 3.770 3.830 3.630 3.830 174,782 -0.02(-0.65%)
Mar 26, 2021 3.890 3.910 3.790 3.855 142,100 -0.02(-0.39%)
Mar 25, 2021 3.840 3.900 3.740 3.870 173,748 +0.03(+0.78%)
Mar 24, 2021 3.770 3.880 3.710 3.840 450,833 +0.12(+3.23%)
Mar 23, 2021 3.820 3.840 3.683 3.720 274,703 -0.11(-2.87%)
Mar 22, 2021 3.830 3.910 3.710 3.830 321,919 -0.06(-1.54%)
Mar 19, 2021 3.930 3.980 3.800 3.890 275,100 +0.02(+0.52%)
Mar 18, 2021 3.920 4.030 3.805 3.870 433,781 -0.07(-1.78%)
Mar 17, 2021 3.880 4.000 3.720 3.940 440,740 +0.06(+1.55%)
Mar 16, 2021 4.110 4.190 3.830 3.880 624,681 -0.25(-6.05%)
Mar 15, 2021 3.800 4.175 3.800 4.130 887,964 +0.35(+9.26%)
Mar 12, 2021 3.640 3.810 3.560 3.780 521,200 +0.09(+2.44%)
Mar 11, 2021 3.850 3.930 3.660 3.690 418,081 -0.13(-3.40%)
Mar 10, 2021 3.740 3.930 3.600 3.820 419,997 +0.08(+2.14%)
Mar 09, 2021 3.650 3.890 3.520 3.740 583,122 +0.20(+5.65%)
Mar 08, 2021 3.560 3.790 3.440 3.540 951,203 +0.12(+3.51%)
Mar 05, 2021 3.250 3.420 3.131 3.420 665,700 +0.19(+5.88%)
Mar 04, 2021 3.250 3.280 3.020 3.230 462,525 -0.06(-1.82%)
Mar 03, 2021 3.490 3.500 3.260 3.290 461,853 -0.21(-6.00%)
Mar 02, 2021 3.410 3.590 3.350 3.500 729,792 +0.11(+3.24%)
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.