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 (%)
Nov 26, 2021 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Nov 25, 2021 0.3000 0.3000 0.3000 0.3000 21,660 +0.02(+7.14%)
Nov 24, 2021 0.2800 0.2900 0.2800 0.2800 35,099 -0.02(-6.67%)
Nov 23, 2021 0.3100 0.3100 0.3000 0.3000 70,001 -0.01(-3.23%)
Nov 22, 2021 0.3200 0.3200 0.3100 0.3100 49,000 -0.01(-3.13%)
Nov 19, 2021 0.3200 0.3200 0.3200 0.3200 1,000 -0.02(-4.48%)
Nov 18, 2021 0.3350 0.3350 0.3150 0.3350 69,666 -0.01(-1.47%)
Nov 17, 2021 0.3350 0.3400 0.3350 0.3400 58,502 +0.00(+0.00%)
Nov 16, 2021 0.3600 0.3600 0.3400 0.3400 21,500 -0.02(-5.56%)
Nov 15, 2021 0.3600 0.3600 0.3600 0.3600 14,764 -0.02(-5.26%)
Nov 12, 2021 0.3800 0.3800 0.3800 0.3800 20,044 +0.01(+2.70%)
Nov 11, 2021 0.3550 0.3800 0.3550 0.3700 16,280 +0.01(+2.78%)
Nov 09, 2021 0.3550 0.3600 0.3550 0.3600 17,128 +0.00(+0.00%)
Nov 08, 2021 0.3900 0.3900 0.3300 0.3600 74,004 +0.03(+9.09%)
Nov 05, 2021 0.3300 0.3300 0.3300 0.3300 7,500 +0.00(+0.00%)
Nov 04, 2021 0.3300 0.3300 0.3300 0.3300 31,070 +0.00(+0.00%)
Nov 03, 2021 0.3300 0.3300 0.3300 0.3300 16,600 +0.03(+10.00%)
Nov 02, 2021 0.3350 0.3350 0.3000 0.3000 41,000 -0.04(-10.45%)
Nov 01, 2021 0.3400 0.3400 0.3350 0.3350 57,441 -0.01(-1.47%)
Oct 29, 2021 0.3300 0.3400 0.3200 0.3400 51,000 +0.00(+0.00%)
Oct 28, 2021 0.3400 0.3400 0.3400 0.3400 4,500 +0.01(+3.03%)
Oct 27, 2021 0.3300 0.3300 0.3300 0.3300 500 -0.05(-13.16%)
Oct 26, 2021 0.3900 0.3800 54,100 +0.01(+1.33%)
Oct 25, 2021 0.3600 0.3750 0.3600 0.3750 42,500 +0.03(+7.14%)
Oct 22, 2021 0.3350 0.3500 0.3350 0.3500 84,000 -0.03(-7.89%)
Oct 21, 2021 0.3900 0.3900 0.3800 0.3800 29,000 -0.02(-5.00%)
Oct 20, 2021 0.4050 0.4100 0.4000 0.4000 23,700 -0.02(-5.88%)
Oct 19, 2021 0.4050 0.4250 0.4000 0.4250 347,654 +0.02(+4.94%)
Oct 18, 2021 0.3850 0.4050 0.3850 0.4050 464,955 +0.07(+19.12%)
Oct 15, 2021 0.3400 0.3400 0.3400 0.3400 20,000 -0.01(-2.86%)
Oct 14, 2021 0.3500 0.3500 0.3500 0.3500 3,600 -0.02(-5.41%)
Oct 13, 2021 0.3400 0.3700 0.3400 0.3700 478,500 +0.05(+15.62%)
Oct 12, 2021 0.3200 0.3200 0.3200 0.3200 10,000 +0.01(+3.23%)
Oct 07, 2021 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Oct 06, 2021 0.2900 0.3200 0.2900 0.3200 52,500 +0.04(+12.28%)
Oct 05, 2021 0.2950 0.2950 0.2850 0.2850 28,504 -0.02(-5.00%)
Oct 04, 2021 0.3000 0.3000 0.3000 0.3000 11,500 -0.03(-7.69%)
Oct 01, 2021 0.2950 0.3250 0.2950 0.3250 19,000 +0.01(+3.17%)
Sep 30, 2021 0.3100 0.3150 0.3000 0.3150 62,000 +0.02(+5.00%)
Sep 29, 2021 0.3200 0.3300 0.3000 0.3000 168,100 -0.01(-1.64%)
Sep 28, 2021 0.3000 0.3050 0.3000 0.3050 5,000 +0.00(+0.00%)
Sep 27, 2021 0.3100 0.3100 0.3050 0.3050 8,491 -0.02(-4.69%)
Sep 24, 2021 0.3200 0.3200 0.3200 0.3200 8,000 +0.00(+0.00%)
Sep 23, 2021 0.3250 0.3250 0.3200 0.3200 55,500 -0.01(-1.54%)
Sep 22, 2021 0.3250 0.3250 0.3250 0.3250 27,791 +0.01(+1.56%)
Sep 21, 2021 0.3200 0.3200 0.3200 0.3200 20,000 -0.01(-3.03%)
Sep 20, 2021 0.3400 0.3400 0.3300 0.3300 60,000 -0.02(-7.04%)
Sep 17, 2021 0.3750 0.3750 0.3550 0.3550 17,000 -0.03(-6.58%)
Sep 16, 2021 0.3300 0.3800 0.3300 0.3800 331,126 +0.05(+15.15%)
Sep 15, 2021 0.3300 0.3300 0.3300 0.3300 35,000 +0.00(+0.00%)
Sep 14, 2021 0.3400 0.3400 0.3300 0.3300 48,500 -0.01(-2.94%)
Sep 13, 2021 0.3400 0.3400 0.3400 0.3400 206,500 +0.00(+0.00%)
Sep 10, 2021 0.3400 0.3400 0.3400 0.3400 18,500 +0.01(+3.03%)
Sep 09, 2021 0.3300 0.3300 0.3300 0.3300 32,000 -0.01(-4.35%)
Sep 08, 2021 0.3300 0.3500 0.3300 0.3450 32,500 +0.01(+4.55%)
Sep 07, 2021 0.3300 0.3300 0.3250 0.3300 119,000 -0.01(-2.94%)
Sep 03, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 02, 2021 0.3250 0.3400 0.3250 0.3400 78,155 +0.02(+4.62%)
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.