ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Orla Mining Ltd (TSX: OLA )

5.630 +0.200 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 5.440 5.670 5.420 5.630 463,285 +0.20(+3.68%)
Aug 15, 2024 5.290 5.450 5.200 5.430 214,989 +0.15(+2.84%)
Aug 14, 2024 5.100 5.280 5.020 5.280 559,902 +0.14(+2.72%)
Aug 13, 2024 5.060 5.320 5.050 5.140 491,787 +0.16(+3.21%)
Aug 12, 2024 4.850 5.050 4.790 4.980 357,808 +0.18(+3.75%)
Aug 09, 2024 4.860 4.870 4.760 4.800 153,506 -0.03(-0.62%)
Aug 08, 2024 4.770 4.910 4.740 4.830 525,271 +0.14(+2.99%)
Aug 07, 2024 4.850 4.920 4.670 4.690 505,685 -0.10(-2.09%)
Aug 06, 2024 4.640 4.840 4.600 4.790 539,847 -0.12(-2.44%)
Aug 02, 2024 4.910 0 -0.13(-2.58%)
Aug 01, 2024 5.120 5.140 5.010 5.040 138,309 -0.10(-1.95%)
Jul 31, 2024 5.180 5.210 5.090 5.140 180,474 -0.01(-0.19%)
Jul 30, 2024 5.170 5.260 5.120 5.150 243,591 +0.01(+0.19%)
Jul 29, 2024 5.180 5.220 5.050 5.140 98,835 -0.01(-0.19%)
Jul 26, 2024 5.100 5.200 5.040 5.150 182,007 +0.10(+1.98%)
Jul 25, 2024 5.100 5.160 5.020 5.050 195,492 -0.17(-3.26%)
Jul 24, 2024 5.280 5.380 5.220 5.220 317,982 -0.07(-1.32%)
Jul 23, 2024 5.290 5.310 5.230 5.290 101,440 -0.01(-0.19%)
Jul 22, 2024 5.350 5.400 5.290 5.300 200,969 -0.06(-1.12%)
Jul 19, 2024 5.350 5.470 5.250 5.360 181,370 -0.06(-1.11%)
Jul 18, 2024 5.600 5.610 5.420 5.420 158,689 -0.24(-4.24%)
Jul 17, 2024 5.700 5.760 5.600 5.660 231,384 -0.05(-0.88%)
Jul 16, 2024 5.590 5.730 5.510 5.710 393,230 +0.14(+2.51%)
Jul 15, 2024 5.580 5.650 5.510 5.570 440,837 -0.02(-0.36%)
Jul 12, 2024 5.340 5.590 5.250 5.590 393,297 +0.24(+4.49%)
Jul 11, 2024 5.450 5.480 5.300 5.350 807,134 +0.03(+0.56%)
Jul 10, 2024 5.250 5.430 5.180 5.320 491,582 +0.11(+2.11%)
Jul 09, 2024 5.330 5.380 5.160 5.210 588,195 -0.12(-2.25%)
Jul 08, 2024 5.290 5.340 5.250 5.330 251,012 +0.02(+0.38%)
Jul 05, 2024 5.350 5.380 5.280 5.310 241,726 -0.01(-0.19%)
Jul 04, 2024 5.230 5.320 5.230 5.320 45,031 +0.03(+0.57%)
Jul 03, 2024 5.250 5.430 5.210 5.290 287,445 +0.14(+2.72%)
Jul 02, 2024 5.250 5.280 5.070 5.150 147,170 -0.10(-1.90%)
Jun 28, 2024 5.250 0 -0.10(-1.87%)
Jun 27, 2024 5.410 5.420 5.320 5.350 238,525 -0.02(-0.37%)
Jun 26, 2024 5.320 5.380 5.320 5.370 94,891 +0.04(+0.75%)
Jun 25, 2024 5.330 5.360 5.320 5.330 195,657 +0.00(+0.00%)
Jun 24, 2024 5.350 5.410 5.320 5.330 136,635 -0.01(-0.19%)
Jun 21, 2024 5.340 5.370 5.320 5.340 416,129 -0.02(-0.37%)
Jun 20, 2024 5.360 5.460 5.340 5.360 278,878 +0.05(+0.94%)
Jun 19, 2024 5.350 5.350 5.260 5.310 40,154 -0.03(-0.56%)
Jun 18, 2024 5.310 5.380 5.280 5.340 182,068 +0.03(+0.56%)
Jun 17, 2024 5.370 5.370 5.220 5.310 267,556 -0.07(-1.30%)
Jun 14, 2024 5.500 5.500 5.350 5.380 115,846 -0.07(-1.28%)
Jun 13, 2024 5.480 5.530 5.420 5.450 221,576 -0.08(-1.45%)
Jun 12, 2024 5.580 5.580 5.450 5.530 310,216 +0.09(+1.65%)
Jun 11, 2024 5.480 5.480 5.360 5.440 99,995 -0.08(-1.45%)
Jun 10, 2024 5.460 5.550 5.390 5.520 401,581 +0.10(+1.85%)
Jun 07, 2024 5.500 5.540 5.390 5.420 1,361,401 -0.23(-4.07%)
Jun 06, 2024 5.520 5.700 5.520 5.650 231,295 +0.12(+2.17%)
Jun 05, 2024 5.410 5.560 5.410 5.530 200,656 +0.15(+2.79%)
Jun 04, 2024 5.490 5.530 5.340 5.380 272,074 -0.19(-3.41%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.