Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Orla Mining
(NY:
ORLA
)
4.270
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
4.130
4.245
4.040
4.230
326,851
+0.10(+2.42%)
May 30, 2023
4.280
4.370
4.100
4.130
376,320
-0.15(-3.50%)
May 26, 2023
4.300
4.315
4.250
4.280
257,750
+0.03(+0.71%)
May 25, 2023
4.400
4.400
4.230
4.250
267,770
-0.17(-3.85%)
May 24, 2023
4.490
4.530
4.340
4.420
404,729
-0.06(-1.34%)
May 23, 2023
4.530
4.620
4.480
4.480
215,163
-0.15(-3.24%)
May 22, 2023
4.590
4.680
4.570
4.630
89,163
+0.03(+0.65%)
May 19, 2023
4.410
4.600
4.400
4.600
335,693
+0.19(+4.31%)
May 18, 2023
4.460
4.480
4.360
4.410
347,123
-0.13(-2.86%)
May 17, 2023
4.540
4.559
4.395
4.540
314,697
+0.00(+0.00%)
May 16, 2023
4.700
4.700
4.442
4.540
546,289
-0.20(-4.22%)
May 15, 2023
4.520
4.815
4.520
4.740
321,019
+0.19(+4.18%)
May 12, 2023
4.450
4.570
4.430
4.550
219,803
+0.08(+1.79%)
May 11, 2023
4.640
4.640
4.440
4.470
274,242
-0.20(-4.28%)
May 10, 2023
4.790
4.805
4.560
4.670
298,247
-0.09(-1.89%)
May 09, 2023
4.700
4.775
4.680
4.760
284,249
+0.04(+0.85%)
May 08, 2023
4.760
4.790
4.690
4.720
312,604
-0.07(-1.46%)
May 05, 2023
4.700
4.790
4.580
4.790
395,821
+0.10(+2.13%)
May 04, 2023
4.600
4.720
4.580
4.690
334,584
+0.13(+2.85%)
May 03, 2023
4.540
4.580
4.460
4.560
191,311
-0.02(-0.44%)
May 02, 2023
4.510
4.620
4.450
4.580
327,101
+0.08(+1.78%)
May 01, 2023
4.570
4.590
4.475
4.500
228,587
-0.03(-0.66%)
Apr 28, 2023
4.500
4.540
4.440
4.530
175,148
+0.00(+0.00%)
Apr 27, 2023
4.500
4.540
4.391
4.530
198,632
+0.01(+0.22%)
Apr 26, 2023
4.680
4.700
4.500
4.520
159,230
-0.13(-2.80%)
Apr 25, 2023
4.640
4.670
4.550
4.650
185,656
-0.04(-0.85%)
Apr 24, 2023
4.660
4.720
4.610
4.690
214,865
-0.01(-0.21%)
Apr 21, 2023
4.690
4.720
4.600
4.700
238,366
-0.05(-1.05%)
Apr 20, 2023
4.760
4.820
4.700
4.750
293,654
-0.01(-0.21%)
Apr 19, 2023
4.760
4.830
4.690
4.760
334,229
-0.06(-1.24%)
Apr 18, 2023
4.810
4.880
4.750
4.820
195,296
+0.07(+1.47%)
Apr 17, 2023
4.780
4.780
4.600
4.750
246,454
-0.08(-1.66%)
Apr 14, 2023
4.830
4.870
4.720
4.830
345,509
-0.02(-0.41%)
Apr 13, 2023
4.760
5.020
4.760
4.850
547,540
+0.20(+4.30%)
Apr 12, 2023
4.630
4.770
4.600
4.650
465,623
+0.07(+1.53%)
Apr 11, 2023
4.480
4.640
4.480
4.580
903,158
+0.14(+3.15%)
Apr 10, 2023
4.550
4.550
4.420
4.440
311,213
-0.16(-3.48%)
Apr 06, 2023
4.640
4.745
4.575
4.600
557,053
-0.06(-1.29%)
Apr 05, 2023
4.720
4.860
4.650
4.660
1,040,061
-0.04(-0.85%)
Apr 04, 2023
4.680
4.785
4.585
4.700
608,881
+0.03(+0.64%)
Apr 03, 2023
4.750
4.790
4.640
4.670
748,986
-0.08(-1.68%)
Mar 31, 2023
4.900
4.900
4.740
4.750
256,576
-0.08(-1.66%)
Mar 30, 2023
4.870
4.880
4.755
4.830
353,827
+0.02(+0.42%)
Mar 29, 2023
4.760
4.900
4.760
4.810
591,857
+0.00(+0.00%)
Mar 28, 2023
4.830
4.840
4.673
4.810
1,019,390
-0.02(-0.41%)
Mar 27, 2023
4.830
4.850
4.740
4.830
497,639
-0.06(-1.23%)
Mar 24, 2023
4.930
5.010
4.865
4.890
514,340
+0.00(+0.00%)
Mar 23, 2023
4.800
4.990
4.770
4.890
745,553
+0.08(+1.66%)
Mar 22, 2023
4.630
4.895
4.630
4.810
622,656
+0.16(+3.44%)
Mar 21, 2023
4.600
4.650
4.500
4.650
262,607
-0.01(-0.21%)
Mar 20, 2023
4.630
4.685
4.530
4.660
638,120
+0.16(+3.56%)
Mar 17, 2023
4.140
4.720
4.120
4.500
688,404
+0.50(+12.50%)
Mar 16, 2023
4.300
4.300
4.000
4.000
333,777
-0.36(-8.26%)
Mar 15, 2023
4.470
4.500
4.250
4.360
228,381
-0.05(-1.13%)
Mar 14, 2023
4.390
4.455
4.320
4.410
197,779
+0.09(+2.08%)
Mar 13, 2023
4.250
4.400
4.100
4.320
279,845
+0.19(+4.60%)
Mar 10, 2023
4.180
4.340
4.090
4.130
203,069
+0.04(+0.98%)
Mar 09, 2023
4.030
4.210
4.030
4.090
153,522
+0.07(+1.74%)
Mar 08, 2023
4.070
4.150
4.005
4.020
86,058
-0.04(-0.99%)
Mar 07, 2023
4.290
4.300
4.040
4.060
144,895
-0.27(-6.24%)
Mar 06, 2023
4.310
4.420
4.310
4.330
124,199
-0.06(-1.37%)
Mar 03, 2023
4.350
4.430
4.320
4.390
63,122
+0.12(+2.81%)
Mar 02, 2023
4.365
4.365
4.270
4.270
40,137
-0.10(-2.29%)
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
.