Origen Resources Inc (CSE: ORGN )

0.0600 UNCHANGED
Official Closing Price Updated: 10:15 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.3500 0.3500 0.3400 0.3500 15,500 +0.01(+2.94%)
Apr 29, 2021 0.3250 0.3500 0.3250 0.3400 99,166 +0.03(+9.68%)
Apr 28, 2021 0.3000 0.3100 0.2800 0.3100 51,332 +0.01(+3.33%)
Apr 27, 2021 0.3250 0.3250 0.3000 0.3000 103,853 -0.02(-6.25%)
Apr 26, 2021 0.3650 0.3650 0.3150 0.3200 84,600 -0.04(-11.11%)
Apr 23, 2021 0.3700 0.3750 0.3200 0.3600 175,100 -0.01(-1.37%)
Apr 22, 2021 0.3600 0.3900 0.3450 0.3650 332,230 +0.03(+10.61%)
Apr 21, 2021 0.2600 0.5500 0.2600 0.3300 565,998 +0.09(+37.50%)
Apr 20, 2021 0.2450 0.2450 0.2300 0.2400 93,540 -0.01(-2.04%)
Apr 19, 2021 0.2500 0.2500 0.2400 0.2450 101,395 -0.01(-2.00%)
Apr 16, 2021 0.2450 0.2500 0.2450 0.2500 30,300 +0.01(+2.04%)
Apr 15, 2021 0.2400 0.2450 0.2400 0.2450 47,102 +0.01(+2.08%)
Apr 14, 2021 0.2300 0.2450 0.2250 0.2400 145,816 +0.01(+4.35%)
Apr 13, 2021 0.2250 0.2300 0.2100 0.2300 148,809 +0.01(+4.55%)
Apr 12, 2021 0.2200 0.2350 0.2200 0.2200 148,450 +0.03(+15.79%)
Apr 07, 2021 0.1900 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Apr 06, 2021 0.1950 0.2250 0.1900 0.2200 100,000 +0.04(+22.22%)
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.