Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Orla Mining Ltd (TSX: OLA )

6.420 -0.010 (-0.16%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	6.500	6.520	6.350	6.420	297,936	-0.01(-0.16%)
Nov 21, 2024	6.180	6.440	6.130	6.430	455,768	+0.33(+5.41%)
Nov 20, 2024	6.060	6.140	6.010	6.100	281,907	+0.02(+0.33%)
Nov 19, 2024	6.030	6.100	5.760	6.080	376,538	+0.09(+1.50%)
Nov 18, 2024	5.900	6.270	5.870	5.990	648,173	+0.44(+7.93%)
Nov 15, 2024	5.430	5.580	5.420	5.550	242,557	+0.18(+3.35%)
Nov 14, 2024	5.510	5.550	5.360	5.370	408,151	-0.18(-3.24%)
Nov 13, 2024	6.000	6.230	5.490	5.550	654,371	-0.60(-9.76%)
Nov 12, 2024	6.160	6.230	6.050	6.150	194,759	-0.06(-0.97%)
Nov 11, 2024	6.460	6.540	6.130	6.210	401,272	-0.38(-5.77%)
Nov 08, 2024	6.630	6.660	6.460	6.590	180,295	-0.10(-1.49%)
Nov 07, 2024	6.470	6.710	6.430	6.690	191,670	+0.24(+3.72%)
Nov 06, 2024	6.350	6.510	6.150	6.450	368,436	-0.13(-1.98%)
Nov 05, 2024	6.550	6.610	6.510	6.580	188,567	+0.05(+0.77%)
Nov 04, 2024	6.670	6.700	6.510	6.530	164,118	-0.10(-1.51%)
Nov 01, 2024	6.700	6.760	6.620	6.630	127,662	-0.06(-0.90%)
Oct 31, 2024	6.710	6.730	6.550	6.690	161,222	-0.05(-0.74%)
Oct 30, 2024	6.870	6.890	6.700	6.740	192,476	-0.14(-2.03%)
Oct 29, 2024	6.850	6.990	6.850	6.880	118,582	+0.04(+0.58%)
Oct 28, 2024	7.000	7.000	6.820	6.840	157,234	-0.19(-2.70%)
Oct 25, 2024	7.070	7.130	6.940	7.030	299,186	-0.08(-1.13%)
Oct 24, 2024	6.960	7.160	6.820	7.110	494,076	+0.16(+2.30%)
Oct 23, 2024	6.980	7.050	6.940	6.950	138,045	-0.14(-1.97%)
Oct 22, 2024	6.920	7.090	6.800	7.090	577,723	+0.20(+2.90%)
Oct 21, 2024	6.960	7.020	6.830	6.890	298,696	+0.10(+1.47%)
Oct 18, 2024	6.500	6.790	6.470	6.790	353,659	+0.34(+5.27%)
Oct 17, 2024	6.360	6.500	6.360	6.450	290,311	+0.16(+2.54%)
Oct 16, 2024	6.500	6.500	6.280	6.290	251,210	-0.17(-2.63%)
Oct 15, 2024	6.260	6.500	6.240	6.460	816,884	+0.27(+4.36%)
Oct 11, 2024				6.190	0	+0.01(+0.16%)
Oct 10, 2024	5.760	6.180	5.760	6.180	1,101,427	+0.53(+9.38%)
Oct 09, 2024	5.660	5.670	5.530	5.650	167,644	-0.07(-1.22%)
Oct 08, 2024	5.610	5.720	5.570	5.720	94,018	+0.07(+1.24%)
Oct 07, 2024	5.770	5.850	5.600	5.650	149,445	-0.18(-3.09%)
Oct 04, 2024	5.530	5.930	5.500	5.830	439,395	+0.30(+5.42%)
Oct 03, 2024	5.420	5.550	5.400	5.530	111,643	+0.06(+1.10%)
Oct 02, 2024	5.560	5.560	5.440	5.470	105,003	-0.12(-2.15%)
Oct 01, 2024	5.460	5.610	5.400	5.590	179,324	+0.15(+2.76%)
Sep 30, 2024	5.320	5.450	5.260	5.440	172,334	+0.10(+1.87%)
Sep 27, 2024	5.600	5.600	5.330	5.340	216,766	-0.27(-4.81%)
Sep 26, 2024	5.640	5.720	5.550	5.610	293,202	+0.02(+0.36%)
Sep 25, 2024	5.710	5.720	5.520	5.590	504,959	-0.13(-2.27%)
Sep 24, 2024	5.610	5.790	5.580	5.720	182,329	+0.17(+3.06%)
Sep 23, 2024	5.660	5.750	5.550	5.550	114,211	-0.12(-2.12%)
Sep 20, 2024	5.670	5.670	5.540	5.670	406,745	+0.07(+1.25%)
Sep 19, 2024	5.700	5.750	5.510	5.600	162,145	+0.06(+1.08%)
Sep 18, 2024	5.630	5.770	5.510	5.540	270,806	-0.06(-1.07%)
Sep 17, 2024	5.610	5.660	5.520	5.600	132,956	-0.04(-0.71%)
Sep 16, 2024	5.740	5.790	5.630	5.640	201,295	-0.10(-1.74%)
Sep 13, 2024	5.920	5.940	5.700	5.740	204,928	-0.12(-2.05%)
Sep 12, 2024	5.710	5.930	5.640	5.860	388,093	+0.23(+4.09%)
Sep 11, 2024	5.350	5.640	5.340	5.630	237,741	-0.01(-0.18%)
Sep 10, 2024	5.410	5.650	5.350	5.640	177,377	+0.25(+4.64%)
Sep 09, 2024	5.290	5.410	5.240	5.390	232,369	+0.14(+2.67%)
Sep 06, 2024	5.400	5.480	5.250	5.250	130,171	-0.15(-2.78%)
Sep 05, 2024	5.410	5.490	5.390	5.400	100,928	+0.05(+0.93%)
Sep 04, 2024	5.340	5.450	5.310	5.350	90,442	-0.01(-0.19%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Orla Mining Ltd (TSX: OLA )

Historical Prices