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 (%)
May 22, 2024 0.0550 0.0600 0.0550 0.0600 45,000 +0.00(+9.09%)
May 15, 2024 0.0550 0 -0.00(-8.33%)
May 14, 2024 0.0550 0.0650 0.0550 0.0600 70,000 +0.00(+0.00%)
May 13, 2024 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
May 10, 2024 0.0650 0.0650 0.0600 0.0600 19,000 -0.01(-7.69%)
May 09, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
May 07, 2024 0.0650 0.0650 124 +0.00(+0.00%)
May 06, 2024 0.0700 0.0700 0.0650 0.0650 63,000 +0.00(+0.00%)
May 02, 2024 0.0650 0.0650 500 +0.00(+0.00%)
May 01, 2024 0.0700 0.0700 0.0650 0.0650 8,500 +0.00(+0.00%)
Apr 30, 2024 0.0750 0.0750 0.0650 0.0650 18,800 -0.01(-7.14%)
Apr 29, 2024 0.0700 0.0700 0.0700 0.0700 68,500 +0.01(+7.69%)
Apr 26, 2024 0.0650 0.0700 0.0650 0.0650 42,076 +0.01(+8.33%)
Apr 25, 2024 0.0500 0.0650 0.0500 0.0600 249,000 +0.01(+20.00%)
Apr 24, 2024 0.0450 0.0500 0.0450 0.0500 50,000 +0.01(+11.11%)
Apr 23, 2024 0.0450 0.0450 0.0450 0.0450 79,000 +0.00(+0.00%)
Apr 22, 2024 0.0450 0.0450 0.0450 0.0450 3,444 +0.00(+0.00%)
Apr 19, 2024 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Apr 18, 2024 0.0450 0.0450 0.0450 0.0450 39,500 +0.00(+0.00%)
Apr 16, 2024 0.0450 0.0450 0 +0.00(+0.00%)
Apr 15, 2024 0.0400 0.0450 0.0400 0.0450 339,111 +0.00(+0.00%)
Apr 12, 2024 0.0400 0.0450 0.0400 0.0450 57,500 +0.00(+0.00%)
Apr 11, 2024 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 5,015 +0.00(+0.00%)
Apr 08, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Apr 05, 2024 0.0350 0.0400 0.0350 0.0400 40,000 +0.00(+0.00%)
Apr 04, 2024 0.0400 0.0400 0.0400 0.0400 90,000 +0.00(+0.00%)
Apr 03, 2024 0.0400 0.0450 0.0400 0.0400 530,111 +0.00(+0.00%)
Apr 01, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Mar 28, 2024 0.0400 0 +0.00(+14.29%)
Mar 27, 2024 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Mar 22, 2024 0.0350 0 +0.00(+0.00%)
Mar 21, 2024 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 340,000 +0.00(+0.00%)
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 15, 2024 0.0300 0 -0.01(-14.29%)
Mar 14, 2024 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Mar 12, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Mar 07, 2024 0.0300 0 +0.00(+0.00%)
Mar 06, 2024 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Mar 05, 2024 0.0300 0.0300 0.0300 0.0300 110,875 -0.01(-25.00%)
Mar 04, 2024 0.0350 0.0400 0.0350 0.0400 120,714 +0.00(+0.00%)
Feb 29, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 79,000 +0.00(+14.29%)
Feb 27, 2024 0.0350 0.0350 0.0350 0.0350 53,000 -0.00(-12.50%)
Feb 26, 2024 0.0400 0.0400 0.0350 0.0400 37,500 +0.00(+14.29%)
Feb 23, 2024 0.0350 0.0350 0.0350 0.0350 22,592 +0.00(+0.00%)
Feb 21, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Feb 16, 2024 0.0350 0 +0.01(+16.67%)
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 79,000 -0.01(-14.29%)
Feb 12, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Feb 08, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Feb 07, 2024 0.0350 0.0350 0.0350 0.0350 11,000 +0.01(+16.67%)
Feb 02, 2024 0.0300 0 -0.01(-14.29%)
Feb 01, 2024 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
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%)
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.