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: 2:39 PM EDT, Jun 4, 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 (%)
May 31, 2022 0.2350 0.2350 0 +0.01(+6.82%)
May 27, 2022 0.2200 0 +0.00(+0.00%)
May 25, 2022 0.2200 0.2200 0 +0.00(+0.00%)
May 20, 2022 0.2200 0 +0.02(+10.00%)
May 19, 2022 0.1600 0.2000 0.1600 0.2000 2,599 +0.01(+5.26%)
May 17, 2022 0.1900 0.1900 0 +0.02(+8.57%)
May 16, 2022 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
May 13, 2022 0.1850 0.1850 0.1750 0.1750 8,500 +0.01(+9.37%)
May 12, 2022 0.1600 0.1800 0.1350 0.1600 84,500 -0.02(-11.11%)
May 10, 2022 0.1800 0.1800 0 -0.04(-18.18%)
May 06, 2022 0.2200 55 +0.00(+0.00%)
May 05, 2022 0.2250 0.2250 0.2200 0.2200 14,975 -0.05(-18.52%)
May 04, 2022 0.2700 0.2700 0.2700 0.2700 500 +0.05(+20.00%)
May 03, 2022 0.2250 0.2250 0.2250 0.2250 808 -0.01(-6.25%)
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%)
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.