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 (%)
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%)
May 03, 2021 0.3550 0.3600 0.3500 0.3600 188,575 +0.01(+2.86%)
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.