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 (%)
Aug 30, 2022 0.2500 0.2500 0 +0.00(+0.00%)
Aug 26, 2022 0.2500 53 -0.01(-3.85%)
Aug 24, 2022 0.2600 0.2600 100 +0.06(+30.00%)
Aug 23, 2022 0.2000 0.2000 0.2000 0.2000 6,500 -0.01(-6.98%)
Aug 19, 2022 0.2150 323 +0.01(+2.38%)
Aug 18, 2022 0.2100 0.2200 0.2100 0.2100 172,843 -0.02(-8.70%)
Aug 17, 2022 0.2450 0.2450 0.2300 0.2300 13,000 -0.02(-8.00%)
Aug 15, 2022 0.2500 0.2500 0 -0.02(-7.41%)
Aug 10, 2022 0.2700 0.2700 0 +0.00(+0.00%)
Aug 04, 2022 0.2700 6 +0.00(+0.00%)
Aug 03, 2022 0.2700 0.2700 0.2700 0.2700 225,000 +0.00(+0.00%)
Aug 02, 2022 0.2700 0.2700 0.2700 0.2700 5,004 +0.00(+0.00%)
Jul 29, 2022 0.2700 0 +0.03(+12.50%)
Jul 28, 2022 0.2450 0.2500 0.2400 0.2400 14,500 -0.01(-4.00%)
Jul 27, 2022 0.2500 0.2500 0.2450 0.2500 267,000 +0.00(+0.00%)
Jul 26, 2022 0.2500 0.2600 0.2500 0.2500 18,500 -0.01(-3.85%)
Jul 25, 2022 0.2500 0.2600 0.2500 0.2600 25,200 +0.01(+4.00%)
Jul 22, 2022 0.2450 0.2500 0.2400 0.2500 172,010 +0.02(+11.11%)
Jul 21, 2022 0.2100 0.2250 0.2100 0.2250 274,500 +0.04(+21.62%)
Jul 19, 2022 0.1850 0.1850 150 -0.03(-13.95%)
Jul 18, 2022 0.2150 0.2150 0.2150 0.2150 4,232 -0.01(-2.27%)
Jul 15, 2022 0.1800 0.2200 0.1800 0.2200 147,500 +0.04(+22.22%)
Jul 14, 2022 0.1950 0.2000 0.1700 0.1800 1,658,001 -0.02(-12.20%)
Jul 13, 2022 0.2050 0.2050 0.2050 0.2050 14,500 +0.00(+2.50%)
Jul 12, 2022 0.2050 0.2050 0.2000 0.2000 2,000 -0.01(-4.76%)
Jul 11, 2022 0.2200 0.2200 0.2050 0.2100 1,024,000 -0.01(-4.55%)
Jul 08, 2022 0.2200 0.2200 0.2200 0.2200 775,500 +0.00(+0.00%)
Jul 07, 2022 0.2150 0.2200 0.2150 0.2200 1,024,500 +0.02(+10.00%)
Jul 05, 2022 0.2000 0.2000 0 -0.02(-9.09%)
Jul 04, 2022 0.2200 0.2200 0.2200 0.2200 650 -0.01(-2.22%)
Jun 30, 2022 0.2250 0 +0.01(+2.27%)
Jun 29, 2022 0.2300 0.2300 0.2200 0.2200 42,000 -0.02(-8.33%)
Jun 28, 2022 0.2300 0.2400 0.2200 0.2400 21,500 +0.01(+4.35%)
Jun 27, 2022 0.2300 0.2300 0.2200 0.2300 39,000 -0.01(-4.17%)
Jun 24, 2022 0.2400 0.2400 0.2300 0.2400 51,500 +0.00(+0.00%)
Jun 23, 2022 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Jun 22, 2022 0.2400 0.2400 0.2300 0.2400 15,050 +0.01(+4.35%)
Jun 21, 2022 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Jun 20, 2022 0.2350 0.2350 0.2300 0.2300 34,000 -0.01(-4.17%)
Jun 17, 2022 0.2400 0.2400 0.2400 0.2400 20,010 +0.00(+0.00%)
Jun 16, 2022 0.2400 0.2400 0.2400 0.2400 17,503 -0.01(-4.00%)
Jun 15, 2022 0.2400 0.2500 0.2400 0.2500 50,000 +0.01(+4.17%)
Jun 14, 2022 0.2350 0.2600 0.2350 0.2400 65,000 -0.03(-11.11%)
Jun 10, 2022 0.2700 0 +0.01(+3.85%)
Jun 09, 2022 0.2550 0.2600 0.2500 0.2600 56,500 +0.00(+0.00%)
Jun 08, 2022 0.2750 0.2750 0.2600 0.2600 135,980 -0.02(-7.14%)
Jun 07, 2022 0.2600 0.2900 0.2550 0.2800 136,875 +0.03(+9.80%)
Jun 06, 2022 0.2550 0.2550 0.2550 0.2550 3,000 +0.01(+4.08%)
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.