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 (%)
Aug 31, 2023 0.0750 0.0800 0.0750 0.0800 188,000 +0.01(+6.67%)
Aug 30, 2023 0.0750 0.0750 0.0700 0.0750 199,500 +0.00(+0.00%)
Aug 29, 2023 0.1350 0.1350 0.0700 0.0750 3,972,720 -0.07(-46.43%)
Aug 28, 2023 0.1400 0.1400 0.1400 0.1400 50,500 +0.01(+3.70%)
Aug 25, 2023 0.1350 0.1350 0.1350 0.1350 2,500 -0.01(-10.00%)
Aug 23, 2023 0.1500 0.1500 0 +0.01(+7.14%)
Aug 17, 2023 0.1400 325 -0.02(-12.50%)
Aug 14, 2023 0.1600 0.1600 0 +0.01(+6.67%)
Aug 09, 2023 0.1500 0.1500 0 +0.00(+0.00%)
Aug 08, 2023 0.1500 0.1500 0.1500 0.1500 8,500 +0.01(+11.11%)
Aug 03, 2023 0.1350 0 -0.06(-30.77%)
Jul 27, 2023 0.1950 0 +0.04(+25.81%)
Jul 25, 2023 0.1550 0.1550 0 +0.00(+0.00%)
Jul 24, 2023 0.1550 0.1550 0.1550 0.1550 14,500 +0.00(+0.00%)
Jul 20, 2023 0.1550 0.1550 0 +0.00(+0.00%)
Jul 19, 2023 0.1550 0.1700 0.1550 0.1550 7,342 -0.01(-3.13%)
Jul 18, 2023 0.1650 0.1650 0.1550 0.1600 25,000 +0.01(+3.23%)
Jul 17, 2023 0.1500 0.1700 0.1450 0.1550 61,000 +0.00(+0.00%)
Jul 14, 2023 0.1700 0.1700 0.1550 0.1550 13,000 -0.02(-8.82%)
Jul 13, 2023 0.1800 0.1900 0.1700 0.1700 153,500 -0.02(-10.53%)
Jul 12, 2023 0.1800 0.1900 0.1800 0.1900 42,500 +0.02(+11.76%)
Jul 11, 2023 0.1450 0.1700 0.1400 0.1700 176,000 +0.02(+13.33%)
Jul 10, 2023 0.1500 0.1500 0.1500 0.1500 7,500 -0.01(-6.25%)
Jul 07, 2023 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+6.67%)
Jul 06, 2023 0.1750 0.1750 0.1500 0.1500 55,500 -0.02(-9.09%)
Jul 04, 2023 0.1650 0.1650 0 +0.02(+10.00%)
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%)
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.