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 28, 2022 0.2400 0 +0.01(+4.35%)
Apr 26, 2022 0.2300 0.2300 0 -0.03(-11.54%)
Apr 25, 2022 0.2600 0.2600 0.2600 0.2600 22,500 -0.03(-10.34%)
Apr 21, 2022 0.2900 0.2900 132 +0.01(+3.57%)
Apr 20, 2022 0.2800 0.2800 0.2800 0.2800 6,000 +0.02(+5.66%)
Apr 19, 2022 0.2850 0.2850 0.2650 0.2650 43,000 -0.05(-17.19%)
Apr 14, 2022 0.3200 203 +0.02(+6.67%)
Apr 13, 2022 0.2550 0.3200 0.2550 0.3000 96,528 +0.05(+20.00%)
Apr 12, 2022 0.2300 0.2500 0.2300 0.2500 139,002 +0.03(+13.64%)
Apr 11, 2022 0.2200 0.2200 0.2200 0.2200 15,205 +0.00(+0.00%)
Apr 08, 2022 0.2100 0.2200 0.2100 0.2200 77,500 +0.02(+7.32%)
Apr 05, 2022 0.2050 0.2050 199 +0.01(+7.89%)
Apr 04, 2022 0.1900 0.1900 0.1900 0.1900 1,000 -0.03(-13.64%)
Apr 01, 2022 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+10.00%)
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%)
Jan 04, 2022 0.2750 0.2800 0.2450 0.2450 72,483 -0.01(-2.00%)
Dec 31, 2021 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Dec 29, 2021 0.2700 0.2700 0.2700 0.2700 1 +0.02(+8.00%)
Dec 24, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 23, 2021 0.2300 0.2500 0.2300 0.2500 38,000 +0.01(+4.17%)
Dec 22, 2021 0.2400 0.2400 0.2400 0.2400 9,500 +0.01(+2.13%)
Dec 21, 2021 0.2350 0.2350 0.2350 0.2350 10,000 +0.00(+0.00%)
Dec 20, 2021 0.2350 0.2350 0.2350 0.2350 15,000 +0.00(+2.17%)
Dec 17, 2021 0.2300 0.2300 0.2300 0.2300 11,000 +0.00(+0.00%)
Dec 16, 2021 0.2300 0.2300 0.2300 0.2300 7,000 -0.01(-4.17%)
Dec 15, 2021 0.2500 0.2500 0.2300 0.2400 24,800 -0.02(-7.69%)
Dec 14, 2021 0.2600 0.2600 0.2600 0.2600 3,811 +0.01(+4.00%)
Dec 13, 2021 0.2500 0.2500 0.2500 0.2500 10,200 +0.00(+0.00%)
Dec 10, 2021 0.2750 0.2750 0.2500 0.2500 42,288 +0.00(+0.00%)
Dec 09, 2021 0.2500 0.2500 0.2500 0.2500 4,389 -0.01(-3.85%)
Dec 08, 2021 0.2550 0.2650 0.2550 0.2600 47,900 +0.01(+4.00%)
Dec 07, 2021 0.2500 0.2500 0.2500 0.2500 13,050 -0.03(-9.09%)
Dec 06, 2021 0.2800 0.2800 0.2450 0.2750 43,500 -0.01(-5.17%)
Dec 02, 2021 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 01, 2021 0.2900 0.2900 0.2900 0.2900 10,010 -0.04(-12.12%)
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%)
Sep 01, 2021 0.3250 0.3300 0.3250 0.3250 14,500 -0.01(-1.52%)
Aug 31, 2021 0.3300 0.3300 0.3300 0.3300 2,200 +0.02(+4.76%)
Aug 30, 2021 0.3150 0.3150 0.3150 0.3150 6,000 -0.02(-4.55%)
Aug 27, 2021 0.3200 0.3300 0.3200 0.3300 54,000 +0.05(+17.86%)
Aug 25, 2021 0.2800 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Aug 24, 2021 0.3000 0.3100 0.3000 0.3100 577,000 +0.03(+10.71%)
Aug 20, 2021 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Aug 19, 2021 0.3000 0.3600 0.3000 0.3100 438,000 +0.01(+3.33%)
Aug 18, 2021 0.3000 0.3000 0.3000 0.3000 101,000 +0.03(+11.11%)
Aug 17, 2021 0.3150 0.3250 0.2700 0.2700 12,000 -0.03(-11.48%)
Aug 16, 2021 0.3050 0.3050 0.3050 0.3050 6,000 -0.01(-1.61%)
Aug 11, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.06(+24.00%)
Aug 10, 2021 0.2500 0.2500 0.2500 0.2500 25,696 +0.00(+0.00%)
Aug 09, 2021 0.2600 0.2600 0.2500 0.2500 27,770 -0.03(-10.71%)
Aug 06, 2021 0.2400 0.2800 0.2400 0.2800 271,500 +0.04(+16.67%)
Aug 05, 2021 0.2400 0.2450 0.2400 0.2400 30,000 +0.00(+0.00%)
Aug 04, 2021 0.2400 0.2400 0.2400 0.2400 188,500 +0.01(+2.13%)
Aug 03, 2021 0.2350 0.2350 0.2350 0.2350 500 -0.02(-6.00%)
Jul 30, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 29, 2021 0.2500 0.2600 0.2500 0.2500 12,000 -0.01(-3.85%)
Jul 28, 2021 0.2950 0.2950 0.2600 0.2600 48,839 -0.03(-10.34%)
Jul 26, 2021 0.2900 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Jul 23, 2021 0.2850 0.2850 0.2600 0.2750 94,500 -0.03(-11.29%)
Jul 16, 2021 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Jul 15, 2021 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Jul 14, 2021 0.3000 0.3100 0.2800 0.2900 21,527 +0.00(+0.00%)
Jul 13, 2021 0.2900 0.2900 0.2900 0.2900 150,100 -0.01(-3.33%)
Jul 09, 2021 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 07, 2021 0.3200 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Jul 05, 2021 0.2900 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Jul 02, 2021 0.2600 0.2800 0.2600 0.2800 12,700 +0.00(+0.00%)
Jun 30, 2021 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jun 29, 2021 0.2800 0.2900 0.2800 0.2900 57,754 +0.01(+1.75%)
Jun 28, 2021 0.2950 0.2950 0.2800 0.2850 31,020 -0.01(-3.39%)
Jun 25, 2021 0.2950 0.2950 0.2950 0.2950 10,000 +0.01(+1.72%)
Jun 24, 2021 0.2800 0.3200 0.2800 0.2900 84,000 +0.02(+7.41%)
Jun 23, 2021 0.2700 0.2700 0.2700 0.2700 1,500 +0.02(+8.00%)
Jun 22, 2021 0.2800 0.2800 0.2500 0.2500 24,600 -0.02(-7.41%)
Jun 21, 2021 0.2750 0.2750 0.2700 0.2700 39,000 -0.01(-3.57%)
Jun 18, 2021 0.2800 0.2800 0.2800 0.2800 16,000 -0.03(-9.68%)
Jun 16, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jun 15, 2021 0.3050 0.3100 0.2950 0.3000 21,000 -0.03(-9.09%)
Jun 11, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 10, 2021 0.3400 0.3400 0.3300 0.3300 25,500 +0.01(+3.13%)
Jun 09, 2021 0.3500 0.3500 0.3100 0.3200 36,000 +0.02(+6.67%)
Jun 08, 2021 0.3150 0.3150 0.2800 0.3000 105,500 -0.02(-6.25%)
Jun 07, 2021 0.4100 0.4250 0.3150 0.3200 290,159 -0.03(-8.57%)
Jun 04, 2021 0.3600 0.3600 0.3500 0.3500 14,400 -0.02(-5.41%)
Jun 03, 2021 0.3700 0.3700 0.3700 0.3700 30,000 -0.01(-2.63%)
Jun 02, 2021 0.3400 0.3800 0.3400 0.3800 47,753 +0.04(+11.76%)
Jun 01, 2021 0.3400 0.3400 0.3400 0.3400 2,233 -0.01(-2.86%)
May 31, 2021 0.3500 0.3500 0.3350 0.3500 10,300 -0.03(-7.89%)
May 28, 2021 0.3800 0.3800 0.3800 0.3800 1,500 -0.01(-2.56%)
May 27, 2021 0.3700 0.3900 0.3700 0.3900 17,700 +0.00(+0.00%)
May 26, 2021 0.3850 0.3900 0.3850 0.3900 22,500 +0.01(+2.63%)
May 25, 2021 0.3350 0.3800 0.3350 0.3800 52,500 +0.05(+15.15%)
May 21, 2021 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
May 20, 2021 0.3150 0.3400 0.3050 0.3100 109,050 -0.01(-1.59%)
May 19, 2021 0.3200 0.3300 0.3150 0.3150 52,300 +0.00(+0.00%)
May 18, 2021 0.3400 0.3400 0.3150 0.3150 30,610 -0.02(-4.55%)
May 17, 2021 0.3300 0.3300 0.3300 0.3300 78,000 -0.01(-4.35%)
May 14, 2021 0.3250 0.3450 0.3200 0.3450 13,300 -0.01(-1.43%)
May 13, 2021 0.3500 0.3500 0.3500 0.3500 9,900 +0.00(+0.00%)
May 12, 2021 0.3500 0.3500 0.3500 0.3500 25,000 +0.01(+4.48%)
May 11, 2021 0.3500 0.3500 0.3350 0.3350 20,250 -0.01(-4.29%)
May 10, 2021 0.3300 0.3500 0.3300 0.3500 15,857 +0.01(+1.45%)
May 07, 2021 0.3450 0.3450 0.3450 0.3450 7,500 -0.01(-1.43%)
May 06, 2021 0.3450 0.3500 0.3450 0.3500 4,621 +0.00(+0.00%)
May 05, 2021 0.3500 0.3500 0.3500 0.3500 7,500 +0.00(+0.00%)
May 04, 2021 0.3550 0.3550 0.3300 0.3500 28,057 -0.01(-2.78%)
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.