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 (%)
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%)
Apr 01, 2021 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
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%)
Jan 04, 2021 0.1700 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 30, 2020 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 23, 2020 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 22, 2020 0.1650 0.1650 0.1600 0.1600 10,500 +0.01(+3.23%)
Dec 21, 2020 0.1600 0.1600 0.1550 0.1550 24,500 +0.01(+3.33%)
Dec 18, 2020 0.1600 0.1600 0.1500 0.1500 30,500 +0.00(+0.00%)
Dec 17, 2020 0.1600 0.1600 0.1500 0.1500 78,500 +0.00(+0.00%)
Dec 16, 2020 0.1600 0.1600 0.1400 0.1500 50,000 +0.01(+7.14%)
Dec 15, 2020 0.1450 0.1450 0.1400 0.1400 16,504 +0.00(+0.00%)
Dec 14, 2020 0.1450 0.1500 0.1400 0.1400 52,000 +0.00(+0.00%)
Dec 11, 2020 0.1400 0.1400 0.1400 0.1400 35,000 +0.00(+0.00%)
Dec 10, 2020 0.1500 0.1500 0.1400 0.1400 130,000 -0.01(-6.67%)
Dec 09, 2020 0.1500 0.1500 0.1500 0.1500 85,000 +0.00(+0.00%)
Dec 08, 2020 0.1550 0.1550 0.1500 0.1500 5,600 -0.01(-6.25%)
Dec 07, 2020 0.1600 0.1600 0.1600 0.1600 60,000 +0.00(+0.00%)
Dec 04, 2020 0.1550 0.1600 0.1550 0.1600 65,000 +0.01(+6.67%)
Dec 03, 2020 0.1500 0.1500 0.1500 0.1500 23,500 +0.00(+0.00%)
Dec 02, 2020 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Dec 01, 2020 0.1500 0.1500 0.1450 0.1500 20,000 +0.01(+7.14%)
Nov 30, 2020 0.1400 0.1400 0.1400 0.1400 71,250 -0.00(-3.45%)
Nov 25, 2020 0.1450 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Nov 23, 2020 0.1550 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Nov 19, 2020 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 18, 2020 0.1700 0.1700 0.1700 0.1700 5,000 +0.02(+13.33%)
Nov 17, 2020 0.1550 0.1550 0.1500 0.1500 20,500 -0.02(-11.76%)
Nov 16, 2020 0.1700 0.1700 0.1700 0.1700 44,000 +0.00(+0.00%)
Nov 12, 2020 0.1700 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Nov 11, 2020 0.1700 0.1700 0.1500 0.1500 24,000 +0.00(+0.00%)
Nov 10, 2020 0.1600 0.1600 0.1500 0.1500 30,500 -0.02(-9.09%)
Nov 09, 2020 0.1300 0.1650 0.1300 0.1650 140,750 +0.03(+22.22%)
Nov 06, 2020 0.1300 0.1350 0.1200 0.1350 20,999 +0.02(+12.50%)
Nov 05, 2020 0.1300 0.1300 0.1200 0.1200 10,000 -0.01(-7.69%)
Nov 04, 2020 0.1300 0.1300 0.1300 0.1300 2,250 +0.00(+0.00%)
Nov 02, 2020 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 30, 2020 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Oct 29, 2020 0.1300 0.1300 0.1300 0.1300 47,500 +0.00(+0.00%)
Oct 28, 2020 0.1350 0.1350 0.1300 0.1300 70,000 +0.00(+0.00%)
Oct 27, 2020 0.1450 0.1450 0.1300 0.1300 67,500 -0.01(-10.34%)
Oct 23, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 22, 2020 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+0.00%)
Oct 20, 2020 0.1450 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 19, 2020 0.1500 0.1500 0.1450 0.1500 30,000 +0.00(+0.00%)
Oct 16, 2020 0.1500 0.1600 0.1500 0.1500 38,166 -0.01(-6.25%)
Oct 15, 2020 0.1450 0.1600 0.1450 0.1600 29,500 +0.00(+0.00%)
Oct 14, 2020 0.1700 0.1700 0.1600 0.1600 25,500 -0.01(-8.57%)
Oct 13, 2020 0.1750 0.1750 0.1750 0.1750 5,000 +0.01(+9.37%)
Oct 07, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 06, 2020 0.1650 0.1650 0.1650 0.1650 15,000 +0.00(+0.00%)
Oct 05, 2020 0.1550 0.1650 0.1550 0.1650 29,054 +0.01(+3.13%)
Oct 02, 2020 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Sep 25, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 24, 2020 0.1600 0.1600 0.1500 0.1500 28,000 +0.01(+3.45%)
Sep 23, 2020 0.1650 0.1650 0.1450 0.1450 36,350 -0.04(-21.62%)
Sep 22, 2020 0.1800 0.1850 0.1700 0.1850 152,500 +0.01(+2.78%)
Sep 21, 2020 0.1800 0.1800 0.1800 0.1800 20,999 +0.00(+0.00%)
Sep 18, 2020 0.1800 0.1800 0.1700 0.1800 50,000 +0.00(+0.00%)
Sep 17, 2020 0.1800 0.1900 0.1800 0.1800 10,500 -0.02(-7.69%)
Sep 16, 2020 0.2000 0.2000 0.1950 0.1950 13,500 -0.01(-2.50%)
Sep 15, 2020 0.2000 0.2000 0.2000 0.2000 19,672 +0.01(+2.56%)
Sep 11, 2020 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Sep 09, 2020 0.2100 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 08, 2020 0.1950 0.2200 0.1950 0.2200 241,000 +0.02(+10.00%)
Sep 03, 2020 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Sep 02, 2020 0.2000 0.2300 0.2000 0.2300 50,000 +0.04(+17.95%)
Sep 01, 2020 0.1950 0.1950 0.1950 0.1950 56,900 -0.01(-2.50%)
Aug 31, 2020 0.2100 0.2100 0.2000 0.2000 62,000 +0.00(+0.00%)
Aug 28, 2020 0.1800 0.2150 0.1800 0.2000 58,850 +0.02(+8.11%)
Aug 27, 2020 0.1800 0.1850 0.1700 0.1850 16,891 +0.00(+0.00%)
Aug 26, 2020 0.1900 0.1900 0.1850 0.1850 38,500 +0.00(+0.00%)
Aug 25, 2020 0.1850 0.1850 0.1850 0.1850 10,650 -0.02(-7.50%)
Aug 19, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 18, 2020 0.1900 0.1900 0.1900 0.1900 45,000 +0.00(+0.00%)
Aug 17, 2020 0.1900 0.1900 0.1900 0.1900 75,472 -0.01(-5.00%)
Aug 14, 2020 0.2000 0.2000 0.2000 0.2000 32,000 +0.00(+0.00%)
Aug 13, 2020 0.2150 0.2150 0.2000 0.2000 155,500 -0.01(-4.76%)
Aug 11, 2020 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 10, 2020 0.2150 0.2150 0.2100 0.2100 17,650 -0.01(-4.55%)
Aug 06, 2020 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 05, 2020 0.2000 0.2200 0.2000 0.2200 511,000 +0.00(+0.00%)
Aug 04, 2020 0.2300 0.2300 0.2200 0.2200 18,500 -0.01(-6.38%)
Jul 31, 2020 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Jul 30, 2020 0.2250 0.2300 0.2200 0.2250 69,000 -0.01(-2.17%)
Jul 29, 2020 0.2350 0.2350 0.2300 0.2300 20,000 -0.00(-2.13%)
Jul 28, 2020 0.2250 0.2350 0.2200 0.2350 95,000 +0.01(+4.44%)
Jul 27, 2020 0.2350 0.2350 0.2250 0.2250 39,400 -0.01(-2.17%)
Jul 24, 2020 0.2450 0.2450 0.2300 0.2300 16,910 -0.01(-6.12%)
Jul 23, 2020 0.2450 0.2450 0.2450 0.2450 5,000 +0.01(+2.08%)
Jul 22, 2020 0.2250 0.2500 0.2250 0.2400 158,859 +0.02(+9.09%)
Jul 21, 2020 0.2300 0.2400 0.2200 0.2200 59,000 -0.01(-4.35%)
Jul 20, 2020 0.2150 0.2400 0.2150 0.2300 42,540 +0.01(+4.55%)
Jul 17, 2020 0.2400 0.2400 0.2200 0.2200 107,500 +0.00(+0.00%)
Jul 16, 2020 0.2250 0.2300 0.2200 0.2200 59,000 -0.01(-2.22%)
Jul 15, 2020 0.2100 0.2350 0.2000 0.2250 750,207 +0.03(+15.38%)
Jul 14, 2020 0.2200 0.2200 0.1950 0.1950 188,250 -0.02(-11.36%)
Jul 13, 2020 0.2200 0.2200 0.2200 0.2200 18,000 +0.01(+4.76%)
Jul 10, 2020 0.2100 0.2200 0.2100 0.2100 128,000 -0.01(-2.33%)
Jul 09, 2020 0.1900 0.2200 0.1850 0.2150 108,000 +0.03(+16.22%)
Jul 08, 2020 0.1900 0.1900 0.1750 0.1850 143,000 -0.01(-2.63%)
Jul 07, 2020 0.1700 0.1900 0.1650 0.1900 108,000 +0.02(+11.76%)
Jul 06, 2020 0.1600 0.1700 0.1600 0.1700 78,250 +0.01(+6.25%)
Jul 03, 2020 0.1550 0.1600 0.1550 0.1600 8,000 +0.01(+3.23%)
Jul 02, 2020 0.1500 0.1550 0.1500 0.1550 56,500 +0.01(+3.33%)
Jun 30, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jun 29, 2020 0.1500 0.1500 0.1450 0.1450 31,500 -0.01(-3.33%)
Jun 26, 2020 0.1500 0.1500 0.1450 0.1500 42,500 -0.01(-3.23%)
Jun 25, 2020 0.1600 0.1600 0.1550 0.1550 25,825 -0.01(-3.13%)
Jun 24, 2020 0.1600 0.1600 0.1600 0.1600 21,500 +0.02(+14.29%)
Jun 23, 2020 0.1550 0.1550 0.1400 0.1400 133,000 +0.00(+0.00%)
Jun 22, 2020 0.1500 0.1500 0.1400 0.1400 61,000 -0.01(-6.67%)
Jun 19, 2020 0.1500 0.1500 0.1500 0.1500 500 +0.01(+3.45%)
Jun 18, 2020 0.1450 0.1450 0.1450 0.1450 47,500 +0.01(+11.54%)
Jun 17, 2020 0.1500 0.1500 0.1300 0.1300 58,500 -0.01(-10.34%)
Jun 16, 2020 0.1500 0.1500 0.1450 0.1450 20,000 +0.00(+0.00%)
Jun 15, 2020 0.1500 0.1500 0.1450 0.1450 10,000 -0.02(-9.38%)
Jun 11, 2020 0.1600 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jun 10, 2020 0.1450 0.1550 0.1450 0.1550 11,000 +0.00(+0.00%)
Jun 09, 2020 0.1500 0.1550 0.1400 0.1550 62,508 +0.01(+3.33%)
Jun 08, 2020 0.1600 0.1600 0.1500 0.1500 16,875 -0.01(-6.25%)
Jun 05, 2020 0.1700 0.1700 0.1600 0.1600 18,000 -0.02(-11.11%)
Jun 04, 2020 0.1500 0.1800 0.1500 0.1800 38,500 +0.04(+24.14%)
Jun 03, 2020 0.1400 0.1450 0.1350 0.1450 38,250 +0.01(+7.41%)
Jun 02, 2020 0.1400 0.1400 0.1350 0.1350 4,101 -0.01(-3.57%)
Jun 01, 2020 0.1450 0.1450 0.1400 0.1400 25,000 -0.00(-3.45%)
May 28, 2020 0.1450 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 27, 2020 0.1600 0.1600 0.1400 0.1400 70,000 -0.01(-6.67%)
May 26, 2020 0.1650 0.1650 0.1500 0.1500 129,000 -0.01(-6.25%)
May 25, 2020 0.1850 0.1850 0.1600 0.1600 25,750 -0.03(-15.79%)
May 22, 2020 0.1700 0.1900 0.1700 0.1900 97,500 +0.01(+2.70%)
May 21, 2020 0.2100 0.2100 0.1850 0.1850 35,450 -0.02(-9.76%)
May 20, 2020 0.2350 0.2450 0.2050 0.2050 19,500 -0.05(-18.00%)
May 19, 2020 0.2450 0.2500 0.2400 0.2500 111,000 +0.02(+6.38%)
May 15, 2020 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
May 14, 2020 0.2000 0.2500 0.2000 0.2500 45,586 +0.05(+28.21%)
May 13, 2020 0.1900 0.2000 0.1900 0.1950 38,750 -0.05(-22.00%)
May 12, 2020 0.2000 0.2500 0.2000 0.2500 3,750 -0.02(-7.41%)
May 11, 2020 0.2200 0.2700 0.2200 0.2700 3,250 +0.02(+8.00%)
May 08, 2020 0.2500 0.2500 0.2500 0.2500 275 +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.