Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Orla Mining (NY: ORLA )

3.960 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
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%)
Mar 01, 2021 3.450 3.660 3.340 3.390 368,968 -0.01(-0.29%)
Feb 26, 2021 3.780 3.780 3.380 3.400 364,300 -0.31(-8.36%)
Feb 25, 2021 4.050 4.080 3.700 3.710 427,944 -0.41(-9.95%)
Feb 24, 2021 3.910 4.120 3.910 4.120 277,972 +0.13(+3.26%)
Feb 23, 2021 4.180 4.200 3.800 3.990 354,188 -0.25(-5.90%)
Feb 22, 2021 4.190 4.300 3.950 4.240 832,290 +0.44(+11.58%)
Feb 19, 2021 3.950 3.950 3.670 3.800 485,200 +0.03(+0.80%)
Feb 18, 2021 3.780 3.960 3.750 3.770 389,303 -0.01(-0.26%)
Feb 17, 2021 4.020 4.050 3.770 3.780 350,081 -0.24(-5.97%)
Feb 16, 2021 4.200 4.270 4.000 4.020 262,259 -0.12(-2.90%)
Feb 12, 2021 4.110 4.210 3.950 4.140 134,700 +0.00(+0.00%)
Feb 11, 2021 4.290 4.360 4.110 4.140 193,865 -0.23(-5.26%)
Feb 10, 2021 4.480 4.540 4.290 4.370 288,703 -0.05(-1.13%)
Feb 09, 2021 4.520 4.540 4.380 4.420 221,799 -0.05(-1.12%)
Feb 08, 2021 4.530 4.540 4.290 4.470 386,286 +0.13(+3.00%)
Feb 05, 2021 4.300 4.340 4.130 4.340 300,500 +0.16(+3.83%)
Feb 04, 2021 4.260 4.260 4.060 4.180 393,768 +0.00(+0.00%)
Feb 03, 2021 4.220 4.290 4.110 4.180 213,837 +0.00(+0.00%)
Feb 02, 2021 4.200 4.380 4.140 4.180 64,782 -0.07(-1.65%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.