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 (%)
Mar 30, 2022 0.2000 0.2000 100 +0.02(+8.11%)
Mar 28, 2022 0.1850 0.1850 0 +0.01(+8.82%)
Mar 25, 2022 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Mar 22, 2022 0.1650 0.1650 0 -0.01(-5.71%)
Mar 21, 2022 0.1700 0.1750 0.1700 0.1750 74,509 +0.00(+0.00%)
Mar 18, 2022 0.1750 0.1750 0.1750 0.1750 28,000 +0.00(+0.00%)
Mar 17, 2022 0.1750 0.1750 0.1700 0.1750 41,000 +0.00(+0.00%)
Mar 16, 2022 0.1800 0.1800 0.1750 0.1750 84,000 +0.00(+0.00%)
Mar 15, 2022 0.1750 0.1750 0.1750 0.1750 17,000 +0.00(+0.00%)
Mar 14, 2022 0.1750 0.1750 0.1750 0.1750 6,000 -0.01(-2.78%)
Mar 11, 2022 0.1850 0.1850 0.1800 0.1800 29,000 +0.00(+0.00%)
Mar 10, 2022 0.1850 0.1850 0.1800 0.1800 56,525 -0.02(-7.69%)
Mar 09, 2022 0.1950 0.1950 0.1950 0.1950 2,000 +0.01(+2.63%)
Mar 08, 2022 0.1900 0.1950 0.1900 0.1900 27,375 -0.01(-5.00%)
Mar 07, 2022 0.2000 0.2000 0.1800 0.2000 2,021,500 +0.00(+0.00%)
Mar 03, 2022 0.2000 0.2000 0 -0.00(-2.44%)
Mar 01, 2022 0.2050 0.2050 150 -0.02(-8.89%)
Feb 25, 2022 0.2250 0 +0.02(+7.14%)
Feb 24, 2022 0.2100 0.2100 0.2000 0.2100 20,000 -0.02(-6.67%)
Feb 23, 2022 0.2200 0.2250 0.2200 0.2250 29,500 -0.01(-2.17%)
Feb 17, 2022 0.2300 200 +0.02(+9.52%)
Feb 16, 2022 0.2100 0.2100 0.2100 0.2100 21,000 +0.01(+5.00%)
Feb 11, 2022 0.2000 215 -0.03(-13.04%)
Feb 09, 2022 0.2300 0.2300 0 +0.02(+9.52%)
Feb 08, 2022 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-8.70%)
Feb 07, 2022 0.2300 0.2350 0.2300 0.2300 28,000 +0.00(+0.00%)
Feb 04, 2022 0.2300 0.2300 0.2300 0.2300 2,500 -0.01(-4.17%)
Feb 03, 2022 0.2200 0.2400 0.2200 0.2400 137,000 +0.01(+6.67%)
Feb 02, 2022 0.2250 0.2250 0.2250 0.2250 500 -0.01(-4.26%)
Feb 01, 2022 0.2350 0.2350 0.2350 0.2350 10,000 +0.02(+11.90%)
Jan 31, 2022 0.2300 0.2300 0.2100 0.2100 35,500 -0.03(-12.50%)
Jan 28, 2022 0.2400 0.2400 0.2200 0.2400 21,000 +0.01(+6.67%)
Jan 27, 2022 0.2250 0.2250 0.2250 0.2250 27,500 +0.01(+2.27%)
Jan 26, 2022 0.2250 0.2250 0.2100 0.2200 59,000 -0.01(-4.35%)
Jan 24, 2022 0.2300 0.2300 0 -0.00(-2.13%)
Jan 21, 2022 0.2350 0.2350 0.2350 0.2350 9,600 +0.00(+0.00%)
Jan 20, 2022 0.2400 0.2400 0.2350 0.2350 47,000 -0.01(-2.08%)
Jan 19, 2022 0.2400 0.2400 0.2400 0.2400 8,000 +0.00(+0.00%)
Jan 18, 2022 0.2400 0.2400 0.2400 0.2400 17,500 +0.00(+0.00%)
Jan 17, 2022 0.2400 0.2400 0.2400 0.2400 25,000 -0.01(-2.04%)
Jan 14, 2022 0.2450 0.2450 0.2450 0.2450 2,200 +0.00(+0.00%)
Jan 13, 2022 0.2450 0.2500 0.2450 0.2450 12,000 +0.01(+2.08%)
Jan 12, 2022 0.2450 0.2500 0.2400 0.2400 18,000 -0.01(-2.04%)
Jan 11, 2022 0.2450 0.2450 0.2450 0.2450 9,000 +0.00(+0.00%)
Jan 10, 2022 0.2600 0.2600 0.2450 0.2450 107,000 -0.01(-2.00%)
Jan 07, 2022 0.2550 0.2700 0.2500 0.2500 107,500 -0.02(-5.66%)
Jan 06, 2022 0.2650 0.2650 0.2600 0.2650 30,056 -0.01(-1.85%)
Jan 05, 2022 0.2600 0.2700 0.2600 0.2700 27,000 +0.03(+10.20%)
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.