Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Orla Mining (NY: ORLA )

4.340 +0.160 (+3.83%)
Official Closing Price Updated: 8:00 PM EDT, Aug 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 (%)
Aug 23, 2024 4.240 4.410 4.210 4.340 529,420 +0.16(+3.83%)
Aug 22, 2024 4.350 4.350 4.125 4.180 318,325 -0.21(-4.78%)
Aug 21, 2024 4.290 4.395 4.170 4.390 343,681 +0.12(+2.81%)
Aug 20, 2024 4.320 4.385 4.250 4.270 308,909 -0.04(-0.93%)
Aug 19, 2024 4.080 4.310 4.080 4.310 426,845 +0.22(+5.38%)
Aug 16, 2024 4.000 4.140 3.970 4.090 535,899 +0.11(+2.76%)
Aug 15, 2024 3.820 3.980 3.820 3.980 308,919 +0.13(+3.38%)
Aug 14, 2024 3.760 3.850 3.670 3.850 239,807 +0.10(+2.67%)
Aug 13, 2024 3.560 3.910 3.560 3.750 427,441 +0.16(+4.46%)
Aug 12, 2024 3.510 3.670 3.485 3.590 417,162 +0.10(+2.87%)
Aug 09, 2024 3.520 3.540 3.460 3.490 89,078 -0.03(-0.85%)
Aug 08, 2024 3.460 3.570 3.425 3.520 250,292 +0.12(+3.53%)
Aug 07, 2024 3.510 3.560 3.390 3.400 276,845 -0.09(-2.58%)
Aug 06, 2024 3.330 3.525 3.325 3.490 234,672 +0.18(+5.44%)
Aug 05, 2024 3.310 3.395 3.240 3.310 382,195 -0.20(-5.70%)
Aug 02, 2024 3.610 3.700 3.510 3.510 383,107 -0.11(-3.04%)
Aug 01, 2024 3.750 3.750 3.605 3.620 135,403 -0.12(-3.21%)
Jul 31, 2024 3.800 3.800 3.680 3.740 204,726 +0.01(+0.27%)
Jul 30, 2024 3.720 3.796 3.690 3.730 229,180 +0.03(+0.81%)
Jul 29, 2024 3.730 3.775 3.640 3.700 116,729 -0.03(-0.80%)
Jul 26, 2024 3.670 3.760 3.650 3.730 153,262 +0.08(+2.19%)
Jul 25, 2024 3.710 3.740 3.620 3.650 253,014 -0.15(-3.95%)
Jul 24, 2024 3.870 3.910 3.760 3.800 378,320 -0.07(-1.81%)
Jul 23, 2024 3.850 3.870 3.805 3.870 112,747 +0.00(+0.00%)
Jul 22, 2024 3.930 3.930 3.845 3.870 184,463 -0.07(-1.78%)
Jul 19, 2024 3.920 3.985 3.820 3.940 205,567 -0.03(-0.76%)
Jul 18, 2024 4.060 4.100 3.950 3.970 160,317 -0.14(-3.41%)
Jul 17, 2024 4.160 4.205 4.085 4.110 234,778 -0.08(-1.91%)
Jul 16, 2024 4.060 4.190 4.040 4.190 218,583 +0.13(+3.20%)
Jul 15, 2024 4.100 4.140 4.030 4.060 326,137 -0.04(-0.98%)
Jul 12, 2024 3.880 4.100 3.850 4.100 394,689 +0.18(+4.59%)
Jul 11, 2024 4.010 4.020 3.885 3.920 669,748 -0.01(-0.25%)
Jul 10, 2024 3.890 3.985 3.800 3.930 906,246 +0.10(+2.61%)
Jul 09, 2024 3.900 3.940 3.780 3.830 248,053 -0.05(-1.29%)
Jul 08, 2024 3.860 3.920 3.850 3.880 182,144 +0.00(+0.00%)
Jul 05, 2024 3.900 3.970 3.860 3.880 252,796 +0.05(+1.31%)
Jul 03, 2024 3.840 3.970 3.830 3.830 150,082 +0.04(+1.06%)
Jul 02, 2024 3.790 3.850 3.700 3.790 156,796 +0.02(+0.53%)
Jul 01, 2024 3.860 3.919 3.770 3.770 109,499 -0.07(-1.82%)
Jun 28, 2024 3.900 3.924 3.830 3.840 202,105 -0.07(-1.79%)
Jun 27, 2024 3.920 3.960 3.880 3.910 110,843 +0.02(+0.51%)
Jun 26, 2024 3.870 3.925 3.850 3.890 81,020 +0.01(+0.26%)
Jun 25, 2024 3.900 3.925 3.880 3.880 112,703 -0.04(-1.02%)
Jun 24, 2024 3.920 3.960 3.885 3.920 157,699 +0.04(+1.03%)
Jun 21, 2024 3.900 3.920 3.870 3.880 769,189 -0.05(-1.27%)
Jun 20, 2024 3.930 3.990 3.900 3.930 288,225 +0.01(+0.26%)
Jun 18, 2024 3.850 3.930 3.850 3.920 181,269 +0.07(+1.82%)
Jun 17, 2024 3.880 3.920 3.790 3.850 349,630 -0.08(-2.04%)
Jun 14, 2024 3.990 3.990 3.890 3.930 301,043 -0.03(-0.76%)
Jun 13, 2024 4.000 4.035 3.940 3.960 287,957 -0.08(-1.98%)
Jun 12, 2024 4.040 4.060 3.970 4.040 480,565 +0.06(+1.51%)
Jun 11, 2024 3.960 3.980 3.895 3.980 168,225 -0.03(-0.75%)
Jun 10, 2024 3.990 4.040 3.905 4.010 450,434 +0.07(+1.78%)
Jun 07, 2024 3.980 4.030 3.920 3.940 336,230 -0.21(-5.06%)
Jun 06, 2024 4.070 4.170 4.060 4.150 549,229 +0.11(+2.72%)
Jun 05, 2024 3.970 4.055 3.940 4.040 242,039 +0.08(+2.02%)
Jun 04, 2024 4.020 4.040 3.910 3.960 507,336 -0.12(-2.94%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.