Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origen Resources Inc (CSE: ORGN )

0.0600 UNCHANGED
Official Closing 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 (%)
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.