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

Origen Resources Inc (CSE: ORGN )

0.0600 UNCHANGED
Official Closing 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 (%)
Oct 30, 2020 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Oct 29, 2020 0.1300 0.1300 0.1300 0.1300 47,500 +0.00(+0.00%)
Oct 28, 2020 0.1350 0.1350 0.1300 0.1300 70,000 +0.00(+0.00%)
Oct 27, 2020 0.1450 0.1450 0.1300 0.1300 67,500 -0.01(-10.34%)
Oct 23, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 22, 2020 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+0.00%)
Oct 20, 2020 0.1450 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 19, 2020 0.1500 0.1500 0.1450 0.1500 30,000 +0.00(+0.00%)
Oct 16, 2020 0.1500 0.1600 0.1500 0.1500 38,166 -0.01(-6.25%)
Oct 15, 2020 0.1450 0.1600 0.1450 0.1600 29,500 +0.00(+0.00%)
Oct 14, 2020 0.1700 0.1700 0.1600 0.1600 25,500 -0.01(-8.57%)
Oct 13, 2020 0.1750 0.1750 0.1750 0.1750 5,000 +0.01(+9.37%)
Oct 07, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 06, 2020 0.1650 0.1650 0.1650 0.1650 15,000 +0.00(+0.00%)
Oct 05, 2020 0.1550 0.1650 0.1550 0.1650 29,054 +0.01(+3.13%)
Oct 02, 2020 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Sep 25, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 24, 2020 0.1600 0.1600 0.1500 0.1500 28,000 +0.01(+3.45%)
Sep 23, 2020 0.1650 0.1650 0.1450 0.1450 36,350 -0.04(-21.62%)
Sep 22, 2020 0.1800 0.1850 0.1700 0.1850 152,500 +0.01(+2.78%)
Sep 21, 2020 0.1800 0.1800 0.1800 0.1800 20,999 +0.00(+0.00%)
Sep 18, 2020 0.1800 0.1800 0.1700 0.1800 50,000 +0.00(+0.00%)
Sep 17, 2020 0.1800 0.1900 0.1800 0.1800 10,500 -0.02(-7.69%)
Sep 16, 2020 0.2000 0.2000 0.1950 0.1950 13,500 -0.01(-2.50%)
Sep 15, 2020 0.2000 0.2000 0.2000 0.2000 19,672 +0.01(+2.56%)
Sep 11, 2020 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Sep 09, 2020 0.2100 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 08, 2020 0.1950 0.2200 0.1950 0.2200 241,000 +0.02(+10.00%)
Sep 03, 2020 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Sep 02, 2020 0.2000 0.2300 0.2000 0.2300 50,000 +0.04(+17.95%)
Sep 01, 2020 0.1950 0.1950 0.1950 0.1950 56,900 -0.01(-2.50%)
Aug 31, 2020 0.2100 0.2100 0.2000 0.2000 62,000 +0.00(+0.00%)
Aug 28, 2020 0.1800 0.2150 0.1800 0.2000 58,850 +0.02(+8.11%)
Aug 27, 2020 0.1800 0.1850 0.1700 0.1850 16,891 +0.00(+0.00%)
Aug 26, 2020 0.1900 0.1900 0.1850 0.1850 38,500 +0.00(+0.00%)
Aug 25, 2020 0.1850 0.1850 0.1850 0.1850 10,650 -0.02(-7.50%)
Aug 19, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 18, 2020 0.1900 0.1900 0.1900 0.1900 45,000 +0.00(+0.00%)
Aug 17, 2020 0.1900 0.1900 0.1900 0.1900 75,472 -0.01(-5.00%)
Aug 14, 2020 0.2000 0.2000 0.2000 0.2000 32,000 +0.00(+0.00%)
Aug 13, 2020 0.2150 0.2150 0.2000 0.2000 155,500 -0.01(-4.76%)
Aug 11, 2020 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 10, 2020 0.2150 0.2150 0.2100 0.2100 17,650 -0.01(-4.55%)
Aug 06, 2020 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 05, 2020 0.2000 0.2200 0.2000 0.2200 511,000 +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.