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 31, 2024 0.0350 0.0350 0.0300 0.0350 389,000 +0.00(+0.00%)
Jan 29, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Jan 26, 2024 0.0350 0.0400 0.0350 0.0350 537,000 +0.00(+0.00%)
Jan 25, 2024 0.0350 0.0350 0.0350 0.0350 51,570 +0.00(+0.00%)
Jan 24, 2024 0.0350 0.0350 0.0350 0.0350 136,000 +0.01(+16.67%)
Jan 23, 2024 0.0250 0.0300 0.0250 0.0300 1,646,975 +0.00(+20.00%)
Jan 22, 2024 0.0250 0.0250 0.0200 0.0250 2,973,500 +0.00(+0.00%)
Jan 19, 2024 0.0400 0.0400 0.0250 0.0250 3,723,900 -0.01(-37.50%)
Jan 17, 2024 0.0400 0.0400 0 +0.00(+14.29%)
Jan 16, 2024 0.0350 0.0350 0.0350 0.0350 2,500 +0.00(+0.00%)
Jan 15, 2024 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jan 12, 2024 0.0400 0.0400 0.0350 0.0350 183,000 -0.01(-22.22%)
Jan 11, 2024 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Jan 10, 2024 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Jan 09, 2024 0.0450 0.0450 0.0400 0.0400 37,000 +0.00(+0.00%)
Jan 08, 2024 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
Jan 05, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jan 03, 2024 0.0450 0.0450 0 +0.00(+0.00%)
Jan 02, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Dec 29, 2023 0.0450 0 +0.00(+0.00%)
Dec 27, 2023 0.0450 0.0450 0 +0.00(+12.50%)
Dec 22, 2023 0.0400 0 +0.00(+0.00%)
Dec 20, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Dec 18, 2023 0.0400 0.0400 0 +0.00(+14.29%)
Dec 14, 2023 0.0350 0.0350 0 -0.01(-22.22%)
Dec 12, 2023 0.0450 0.0450 467 +0.00(+0.00%)
Dec 11, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Dec 08, 2023 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
Dec 07, 2023 0.0400 0.0400 0.0350 0.0350 71,000 -0.01(-22.22%)
Dec 06, 2023 0.0450 0.0450 0.0450 0.0450 63,662 -0.01(-10.00%)
Dec 04, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Dec 01, 2023 0.0550 0.0550 0.0500 0.0500 84,000 +0.00(+0.00%)
Nov 30, 2023 0.0500 0.0500 0.0500 0.0500 121,000 +0.00(+0.00%)
Nov 29, 2023 0.0450 0.0500 0.0450 0.0500 59,000 +0.01(+25.00%)
Nov 27, 2023 0.0400 0.0400 0 +0.00(+14.29%)
Nov 24, 2023 0.0350 0.0350 0.0350 0.0350 6,150 +0.00(+0.00%)
Nov 23, 2023 0.0450 0.0450 0.0350 0.0350 491,000 +0.00(+0.00%)
Nov 22, 2023 0.0350 0.0350 0.0350 0.0350 13,000 -0.00(-12.50%)
Nov 20, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Nov 17, 2023 0.0350 0.0400 0.0300 0.0400 131,000 +0.00(+14.29%)
Nov 16, 2023 0.0350 0.0350 0.0350 0.0350 22,500 +0.01(+40.00%)
Nov 15, 2023 0.0250 0.0300 0.0250 0.0250 275,040 -0.00(-16.67%)
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.