Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origen Resources Inc (CSE: ORGN )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 10:15 AM EDT, May 22, 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 (%)
Jan 29, 2021 0.2300 0.2300 0.2300 0.2300 1,200 +0.01(+2.22%)
Jan 28, 2021 0.2250 0.2250 0.2250 0.2250 4,000 +0.02(+12.50%)
Jan 27, 2021 0.2150 0.2150 0.1900 0.2000 222,000 -0.03(-13.04%)
Jan 26, 2021 0.2300 0.2300 0.2300 0.2300 4,500 +0.00(+0.00%)
Jan 25, 2021 0.2400 0.2400 0.2300 0.2300 25,000 +0.00(+0.00%)
Jan 21, 2021 0.2300 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jan 19, 2021 0.2200 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jan 18, 2021 0.2400 0.2400 0.2300 0.2300 23,000 -0.03(-11.54%)
Jan 15, 2021 0.2550 0.2600 0.2450 0.2600 83,000 +0.00(+0.00%)
Jan 14, 2021 0.2600 0.2650 0.2500 0.2600 302,650 +0.01(+1.96%)
Jan 13, 2021 0.2400 0.2750 0.2400 0.2550 241,200 +0.02(+6.25%)
Jan 12, 2021 0.1950 0.2500 0.1950 0.2400 394,700 +0.04(+23.08%)
Jan 11, 2021 0.2100 0.2250 0.1950 0.1950 215,587 +0.02(+8.33%)
Jan 08, 2021 0.1750 0.1850 0.1750 0.1800 37,800 -0.02(-10.00%)
Jan 07, 2021 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+2.56%)
Jan 06, 2021 0.1800 0.2050 0.1800 0.1950 60,000 +0.02(+14.71%)
Jan 04, 2021 0.1700 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 30, 2020 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 23, 2020 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 22, 2020 0.1650 0.1650 0.1600 0.1600 10,500 +0.01(+3.23%)
Dec 21, 2020 0.1600 0.1600 0.1550 0.1550 24,500 +0.01(+3.33%)
Dec 18, 2020 0.1600 0.1600 0.1500 0.1500 30,500 +0.00(+0.00%)
Dec 17, 2020 0.1600 0.1600 0.1500 0.1500 78,500 +0.00(+0.00%)
Dec 16, 2020 0.1600 0.1600 0.1400 0.1500 50,000 +0.01(+7.14%)
Dec 15, 2020 0.1450 0.1450 0.1400 0.1400 16,504 +0.00(+0.00%)
Dec 14, 2020 0.1450 0.1500 0.1400 0.1400 52,000 +0.00(+0.00%)
Dec 11, 2020 0.1400 0.1400 0.1400 0.1400 35,000 +0.00(+0.00%)
Dec 10, 2020 0.1500 0.1500 0.1400 0.1400 130,000 -0.01(-6.67%)
Dec 09, 2020 0.1500 0.1500 0.1500 0.1500 85,000 +0.00(+0.00%)
Dec 08, 2020 0.1550 0.1550 0.1500 0.1500 5,600 -0.01(-6.25%)
Dec 07, 2020 0.1600 0.1600 0.1600 0.1600 60,000 +0.00(+0.00%)
Dec 04, 2020 0.1550 0.1600 0.1550 0.1600 65,000 +0.01(+6.67%)
Dec 03, 2020 0.1500 0.1500 0.1500 0.1500 23,500 +0.00(+0.00%)
Dec 02, 2020 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Dec 01, 2020 0.1500 0.1500 0.1450 0.1500 20,000 +0.01(+7.14%)
Nov 30, 2020 0.1400 0.1400 0.1400 0.1400 71,250 -0.00(-3.45%)
Nov 25, 2020 0.1450 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Nov 23, 2020 0.1550 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Nov 19, 2020 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 18, 2020 0.1700 0.1700 0.1700 0.1700 5,000 +0.02(+13.33%)
Nov 17, 2020 0.1550 0.1550 0.1500 0.1500 20,500 -0.02(-11.76%)
Nov 16, 2020 0.1700 0.1700 0.1700 0.1700 44,000 +0.00(+0.00%)
Nov 12, 2020 0.1700 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Nov 11, 2020 0.1700 0.1700 0.1500 0.1500 24,000 +0.00(+0.00%)
Nov 10, 2020 0.1600 0.1600 0.1500 0.1500 30,500 -0.02(-9.09%)
Nov 09, 2020 0.1300 0.1650 0.1300 0.1650 140,750 +0.03(+22.22%)
Nov 06, 2020 0.1300 0.1350 0.1200 0.1350 20,999 +0.02(+12.50%)
Nov 05, 2020 0.1300 0.1300 0.1200 0.1200 10,000 -0.01(-7.69%)
Nov 04, 2020 0.1300 0.1300 0.1300 0.1300 2,250 +0.00(+0.00%)
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.