Orla Mining Ltd (ORLA)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.135 | -3.67847411444 | 3.67 | 3.8 | 3.515 | 165848 | 3.71062379 | CS |
| 4 | -0.365 | -9.35897435897 | 3.9 | 4.205 | 3.515 | 276459 | 3.90219581 | CS |
| 12 | -0.425 | -10.7323232323 | 3.96 | 4.5 | 3.515 | 324119 | 4.03629368 | CS |
| 26 | 0.145 | 4.27728613569 | 3.39 | 4.5 | 3.16 | 408319 | 3.81617084 | CS |
| 52 | -0.975 | -21.6186252772 | 4.51 | 4.82 | 2.6 | 460487 | 3.56963193 | CS |
| 156 | -0.635 | -15.2278177458 | 4.17 | 5.24 | 2.3 | 269010 | 3.76964121 | CS |
| 260 | -1.855 | -34.4155844156 | 5.39 | 6.04 | 2.3 | 267998 | 3.81334843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722551400 | 3.62 | -0.12 | -3.21 | 3.75 | 3.75 | 3.605 | 133215 |
| 1722465000 | 3.74 | 0.01 | 0.27 | 3.8 | 3.8 | 3.68 | 201502 |
| 1722378600 | 3.73 | 0.03 | 0.81 | 3.72 | 3.7957 | 3.69 | 227610 |
| 1722292200 | 3.7 | -0.03 | -0.80 | 3.73 | 3.775 | 3.64 | 114298 |
| 1722033000 | 3.73 | 0.08 | 2.19 | 3.67 | 3.76 | 3.65 | 152617 |
| 1721946600 | 3.65 | -0.15 | -3.95 | 3.71 | 3.74 | 3.62 | 245180 |
| 1721860200 | 3.8 | -0.05 | -1.17 | 3.87 | 3.91 | 3.76 | 371812 |
| 1721773800 | 3.845 | -0.01 | -0.26 | 3.85 | 3.855 | 3.805 | 112747 |
| 1721687400 | 3.855 | -0.09 | -2.16 | 3.93 | 3.93 | 3.85 | 117411 |
| 1721428200 | 3.94 | -0.03 | -0.76 | 3.92 | 3.985 | 3.84 | 183136 |
| 1721341800 | 3.97 | -0.14 | -3.41 | 4.13 | 4.13 | 3.95 | 159005 |
| 1721255400 | 4.11 | -0.08 | -1.91 | 4.16 | 4.205 | 4.085 | 228986 |
| 1721169000 | 4.19 | 0.13 | 3.20 | 4.0599999 | 4.19 | 4.04 | 215544 |
| 1721082600 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.14 | 4.03 | 322102 |
| 1720823400 | 4.1 | 0.18 | 4.59 | 3.88 | 4.1 | 3.85 | 393515 |
| 1720737000 | 3.92 | -0.01 | -0.25 | 4.01 | 4.01 | 3.885 | 650928 |
| 1720650600 | 3.93 | 0.1 | 2.61 | 3.89 | 3.985 | 3.8 | 903800 |
| 1720564200 | 3.83 | -0.09 | -2.30 | 3.9 | 3.94 | 3.78 | 247109 |
| 1720477800 | 3.92 | 0.04 | 1.03 | 3.86 | 3.92 | 3.85 | 177785 |
| 1720218600 | 3.88 | 0.05 | 1.31 | 3.9 | 3.97 | 3.86 | 252796 |
| 1720040640 | 3.83 | 0.04 | 1.06 | 3.84 | 3.97 | 3.83 | 150082 |
| 1719959400 | 3.79 | 0.02 | 0.53 | 3.79 | 3.85 | 3.7 | 155098 |
| 1719873000 | 3.77 | -0.07 | -1.82 | 3.86 | 3.9193 | 3.77 | 107750 |
| 1719613800 | 3.84 | -0.07 | -1.79 | 3.9 | 3.924 | 3.83 | 196907 |
| 1719527400 | 3.91 | 0.02 | 0.51 | 3.92 | 3.96 | 3.88 | 107586 |
| 1719441000 | 3.89 | 0.01 | 0.26 | 3.87 | 3.925 | 3.85 | 81020 |
| 1719354600 | 3.88 | -0.04 | -1.02 | 3.9 | 3.925 | 3.88 | 110353 |
| 1719268200 | 3.92 | 0.04 | 1.03 | 3.92 | 3.96 | 3.885 | 152621 |
| 1719009000 | 3.88 | -0.05 | -1.27 | 3.9 | 3.92 | 3.87 | 358757 |
| 1718922600 | 3.93 | 0.01 | 0.26 | 3.93 | 3.99 | 3.9 | 281496 |
| 1718749800 | 3.92 | 0.07 | 1.82 | 3.85 | 3.93 | 3.85 | 181269 |
| 1718663400 | 3.85 | -0.08 | -2.04 | 3.88 | 3.92 | 3.79 | 349630 |
| 1718404200 | 3.93 | -0.03 | -0.76 | 3.99 | 3.99 | 3.89 | 298662 |
| 1718317800 | 3.96 | -0.08 | -1.98 | 4 | 4.035 | 3.94 | 285607 |
| 1718231400 | 4.04 | 0.06 | 1.51 | 4.04 | 4.0599999 | 3.97 | 457236 |
| 1718145000 | 3.98 | -0.03 | -0.75 | 3.96 | 3.98 | 3.895 | 162119 |
| 1718058600 | 4.01 | 0.07 | 1.78 | 3.99 | 4.04 | 3.905 | 450433 |
| 1717799400 | 3.94 | -0.21 | -5.06 | 3.98 | 4.025 | 3.92 | 323683 |
| 1717713000 | 4.15 | 0.11 | 2.72 | 4.07 | 4.17 | 4.0599999 | 543347 |
| 1717626600 | 4.04 | 0.08 | 2.02 | 3.97 | 4.055 | 3.94 | 239882 |
| 1717540200 | 3.96 | -0.12 | -2.94 | 4.0199999 | 4.04 | 3.91 | 505493 |
| 1717453800 | 4.08 | -0.19 | -4.45 | 4.26 | 4.275 | 4.0599999 | 377651 |
| 1717194600 | 4.2699999 | 0.04 | 0.95 | 4.25 | 4.32 | 4.165 | 406552 |
| 1717108200 | 4.23 | 0.1 | 2.42 | 4.13 | 4.2798999 | 4.13 | 549756 |
| 1717021800 | 4.13 | -0.12 | -2.82 | 4.19 | 4.23 | 4.13 | 359981 |
| 1716935400 | 4.25 | 0.09 | 2.16 | 4.26 | 4.29 | 4.2 | 231424 |
| 1716589800 | 4.16 | 0.12 | 2.97 | 4.07 | 4.16 | 4.03 | 486678 |
| 1716503400 | 4.04 | -0.18 | -4.27 | 4.16 | 4.23 | 4.01 | 586549 |
| 1716417000 | 4.22 | -0.28 | -6.22 | 4.42 | 4.42 | 4.22 | 476767 |
| 1716330600 | 4.5 | 0.03 | 0.67 | 4.44 | 4.5 | 4.34 | 421816 |
| 1716244200 | 4.47 | 0.09 | 2.05 | 4.41 | 4.5 | 4.32 | 397475 |
| 1715985000 | 4.38 | 0.13 | 3.06 | 4.2699999 | 4.41 | 4.2699999 | 534399 |
| 1715898600 | 4.25 | 0.08 | 1.92 | 4.17 | 4.25 | 4.1 | 399860 |
| 1715812200 | 4.17 | 0.32 | 8.31 | 3.89 | 4.25 | 3.85 | 1377425 |
| 1715725800 | 3.85 | 0.04 | 1.05 | 3.82 | 3.855 | 3.755 | 249567 |
| 1715639400 | 3.81 | -0.09 | -2.31 | 3.89 | 3.89 | 3.75 | 218018 |
| 1715380200 | 3.9 | -0.04 | -1.02 | 3.96 | 3.98 | 3.85 | 173618 |
| 1715293800 | 3.94 | 0.05 | 1.29 | 3.92 | 3.94 | 3.86 | 475313 |
| 1715207400 | 3.89 | -0.02 | -0.51 | 3.86 | 3.92 | 3.8515 | 230302 |
| 1715121000 | 3.91 | -0.06 | -1.51 | 3.96 | 3.975 | 3.88 | 188373 |
| 1715034600 | 3.97 | 0.07 | 1.79 | 3.99 | 4.01 | 3.94 | 210649 |
| 1714775400 | 3.9 | -0.02 | -0.51 | 3.92 | 3.935 | 3.87 | 159895 |
| 1714689000 | 3.92 | -0.04 | -1.01 | 3.94 | 4 | 3.86 | 194978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
