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 (%)
Mar 31, 2021 0.1900 0.1900 0.1900 0.1900 7,500 +0.02(+11.76%)
Mar 30, 2021 0.1800 0.1850 0.1700 0.1700 72,500 -0.01(-8.11%)
Mar 29, 2021 0.1850 0.1850 0.1850 0.1850 4,000 -0.02(-7.50%)
Mar 26, 2021 0.1950 0.2000 0.1950 0.2000 44,000 +0.02(+8.11%)
Mar 25, 2021 0.1850 0.1850 0.1850 0.1850 9,000 +0.00(+0.00%)
Mar 24, 2021 0.1850 0.1850 0.1850 0.1850 1,500 -0.01(-5.13%)
Mar 23, 2021 0.2000 0.2000 0.1900 0.1950 29,150 -0.01(-7.14%)
Mar 22, 2021 0.2000 0.2100 0.2000 0.2100 37,000 +0.01(+5.00%)
Mar 19, 2021 0.1900 0.2000 0.1900 0.2000 35,400 +0.02(+8.11%)
Mar 18, 2021 0.2000 0.2000 0.1850 0.1850 6,000 -0.03(-13.95%)
Mar 17, 2021 0.1850 0.2150 0.1750 0.2150 68,500 +0.01(+7.50%)
Mar 16, 2021 0.2000 0.2000 0.2000 0.2000 3,500 +0.02(+8.11%)
Mar 15, 2021 0.1900 0.1900 0.1850 0.1850 7,000 -0.01(-2.63%)
Mar 12, 2021 0.1900 0.1900 0.1900 0.1900 18,600 -0.01(-2.56%)
Mar 10, 2021 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 08, 2021 0.1950 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Mar 04, 2021 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Mar 03, 2021 0.1950 0.2000 0.1950 0.2000 30,500 +0.01(+2.56%)
Mar 02, 2021 0.2000 0.2000 0.1950 0.1950 15,500 -0.01(-7.14%)
Mar 01, 2021 0.1950 0.2100 0.1950 0.2100 7,847 +0.01(+7.69%)
Feb 26, 2021 0.2150 0.2150 0.1950 0.1950 54,000 -0.01(-2.50%)
Feb 24, 2021 0.2000 0.2000 0.2000 0.2000 0 -0.03(-14.89%)
Feb 22, 2021 0.2350 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Feb 19, 2021 0.2250 0.2250 0.2250 0.2250 15,500 +0.02(+7.14%)
Feb 18, 2021 0.2350 0.2350 0.2000 0.2100 34,472 +0.01(+2.44%)
Feb 17, 2021 0.2050 0.2050 0.2050 0.2050 11,300 +0.00(+0.00%)
Feb 16, 2021 0.2550 0.2550 0.2050 0.2050 150,900 -0.04(-14.58%)
Feb 12, 2021 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Feb 11, 2021 0.2100 0.2500 0.2100 0.2500 203,750 +0.04(+19.05%)
Feb 08, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 04, 2021 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 02, 2021 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 01, 2021 0.2050 0.2200 0.2050 0.2100 52,000 -0.02(-8.70%)
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%)
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.