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: 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 28, 2023 0.1500 0 -0.02(-9.09%)
Jun 26, 2023 0.1650 0.1650 0 -0.01(-8.33%)
Jun 23, 2023 0.1800 0.1800 0.1600 0.1800 631,745 -0.02(-12.20%)
Jun 22, 2023 0.1750 0.2050 0.1750 0.2050 20,000 +0.03(+20.59%)
Jun 21, 2023 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Jun 19, 2023 0.1700 0.1700 368 -0.02(-10.53%)
Jun 16, 2023 0.2250 0.2250 0.1900 0.1900 13,696 -0.01(-5.00%)
Jun 14, 2023 0.2000 0.2000 0 +0.02(+11.11%)
Jun 13, 2023 0.2000 0.2300 0.1800 0.1800 118,000 -0.02(-12.20%)
Jun 12, 2023 0.2100 0.2300 0.2050 0.2050 49,000 +0.01(+5.13%)
Jun 09, 2023 0.1950 0.1950 0.1950 0.1950 20,000 +0.01(+2.63%)
Jun 08, 2023 0.1900 0.1900 0.1900 0.1900 45,000 +0.00(+0.00%)
Jun 07, 2023 0.2000 0.2000 0.1900 0.1900 47,000 -0.01(-5.00%)
Jun 06, 2023 0.2000 0.2000 0.2000 0.2000 10,100 +0.01(+2.56%)
Jun 05, 2023 0.1950 0.1950 0.1950 0.1950 2,000 +0.00(+0.00%)
Jun 02, 2023 0.1950 0.1950 0.1950 0.1950 3,500 -0.01(-2.50%)
Jun 01, 2023 0.2100 0.2100 0.1650 0.2000 84,500 -0.01(-4.76%)
May 30, 2023 0.2100 0.2100 0 -0.01(-2.33%)
May 25, 2023 0.2150 0 -0.01(-2.27%)
May 24, 2023 0.2300 0.2300 0.2200 0.2200 30,678 -0.03(-12.00%)
May 19, 2023 0.2500 0 +0.02(+8.70%)
May 18, 2023 0.2300 0.2300 0.2300 0.2300 20,000 -0.02(-8.00%)
May 17, 2023 0.2250 0.2550 0.2200 0.2500 64,000 +0.01(+4.17%)
May 16, 2023 0.2400 0.2400 0.2250 0.2400 18,000 -0.02(-7.69%)
May 15, 2023 0.2450 0.2600 0.2450 0.2600 20,029 +0.02(+6.12%)
May 12, 2023 0.2400 0.2450 0.2400 0.2450 6,000 +0.00(+0.00%)
May 11, 2023 0.2450 0.2450 0.2450 0.2450 10,100 +0.01(+6.52%)
May 10, 2023 0.2400 0.2400 0.2300 0.2300 14,500 -0.05(-17.86%)
May 05, 2023 0.2800 0 +0.02(+7.69%)
May 04, 2023 0.2650 0.2650 0.2600 0.2600 6,000 +0.01(+4.00%)
May 03, 2023 0.2500 0.2500 0.2500 0.2500 2,500 -0.03(-9.09%)
May 01, 2023 0.2750 0.2750 0 +0.00(+0.00%)
Apr 28, 2023 0.2750 0.2750 0.2750 0.2750 5,000 +0.03(+10.00%)
Apr 26, 2023 0.2500 0.2500 302 -0.08(-24.24%)
Apr 25, 2023 0.3300 0.3300 0.3300 0.3300 6,000 -0.01(-1.49%)
Apr 24, 2023 0.3350 0.3350 0.3350 0.3350 2,450 -0.01(-4.29%)
Apr 21, 2023 0.3400 0.3500 0.3400 0.3500 74,223 +0.02(+6.06%)
Apr 20, 2023 0.3250 0.3450 0.3250 0.3300 54,699 +0.02(+4.76%)
Apr 19, 2023 0.3300 0.3400 0.3150 0.3150 30,760 -0.03(-7.35%)
Apr 18, 2023 0.3000 0.3400 0.3000 0.3400 62,500 +0.04(+13.33%)
Apr 14, 2023 0.3000 0 +0.00(+0.00%)
Apr 13, 2023 0.3000 0.3000 0.2700 0.3000 48,000 +0.02(+5.26%)
Apr 11, 2023 0.2850 0.2850 0 +0.03(+11.76%)
Apr 10, 2023 0.2600 0.2600 0.2550 0.2550 25,500 -0.03(-8.93%)
Apr 06, 2023 0.2800 0 +0.00(+0.00%)
Apr 05, 2023 0.2950 0.2950 0.2600 0.2800 220,100 -0.01(-5.08%)
Apr 04, 2023 0.2950 0.2950 0.2950 0.2950 2,500 +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.