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 (%)
Sep 25, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 24, 2020 0.1600 0.1600 0.1500 0.1500 28,000 +0.01(+3.45%)
Sep 23, 2020 0.1650 0.1650 0.1450 0.1450 36,350 -0.04(-21.62%)
Sep 22, 2020 0.1800 0.1850 0.1700 0.1850 152,500 +0.01(+2.78%)
Sep 21, 2020 0.1800 0.1800 0.1800 0.1800 20,999 +0.00(+0.00%)
Sep 18, 2020 0.1800 0.1800 0.1700 0.1800 50,000 +0.00(+0.00%)
Sep 17, 2020 0.1800 0.1900 0.1800 0.1800 10,500 -0.02(-7.69%)
Sep 16, 2020 0.2000 0.2000 0.1950 0.1950 13,500 -0.01(-2.50%)
Sep 15, 2020 0.2000 0.2000 0.2000 0.2000 19,672 +0.01(+2.56%)
Sep 11, 2020 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Sep 09, 2020 0.2100 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 08, 2020 0.1950 0.2200 0.1950 0.2200 241,000 +0.02(+10.00%)
Sep 03, 2020 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Sep 02, 2020 0.2000 0.2300 0.2000 0.2300 50,000 +0.04(+17.95%)
Sep 01, 2020 0.1950 0.1950 0.1950 0.1950 56,900 -0.01(-2.50%)
Aug 31, 2020 0.2100 0.2100 0.2000 0.2000 62,000 +0.00(+0.00%)
Aug 28, 2020 0.1800 0.2150 0.1800 0.2000 58,850 +0.02(+8.11%)
Aug 27, 2020 0.1800 0.1850 0.1700 0.1850 16,891 +0.00(+0.00%)
Aug 26, 2020 0.1900 0.1900 0.1850 0.1850 38,500 +0.00(+0.00%)
Aug 25, 2020 0.1850 0.1850 0.1850 0.1850 10,650 -0.02(-7.50%)
Aug 19, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 18, 2020 0.1900 0.1900 0.1900 0.1900 45,000 +0.00(+0.00%)
Aug 17, 2020 0.1900 0.1900 0.1900 0.1900 75,472 -0.01(-5.00%)
Aug 14, 2020 0.2000 0.2000 0.2000 0.2000 32,000 +0.00(+0.00%)
Aug 13, 2020 0.2150 0.2150 0.2000 0.2000 155,500 -0.01(-4.76%)
Aug 11, 2020 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 10, 2020 0.2150 0.2150 0.2100 0.2100 17,650 -0.01(-4.55%)
Aug 06, 2020 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 05, 2020 0.2000 0.2200 0.2000 0.2200 511,000 +0.00(+0.00%)
Aug 04, 2020 0.2300 0.2300 0.2200 0.2200 18,500 -0.01(-6.38%)
Jul 31, 2020 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Jul 30, 2020 0.2250 0.2300 0.2200 0.2250 69,000 -0.01(-2.17%)
Jul 29, 2020 0.2350 0.2350 0.2300 0.2300 20,000 -0.00(-2.13%)
Jul 28, 2020 0.2250 0.2350 0.2200 0.2350 95,000 +0.01(+4.44%)
Jul 27, 2020 0.2350 0.2350 0.2250 0.2250 39,400 -0.01(-2.17%)
Jul 24, 2020 0.2450 0.2450 0.2300 0.2300 16,910 -0.01(-6.12%)
Jul 23, 2020 0.2450 0.2450 0.2450 0.2450 5,000 +0.01(+2.08%)
Jul 22, 2020 0.2250 0.2500 0.2250 0.2400 158,859 +0.02(+9.09%)
Jul 21, 2020 0.2300 0.2400 0.2200 0.2200 59,000 -0.01(-4.35%)
Jul 20, 2020 0.2150 0.2400 0.2150 0.2300 42,540 +0.01(+4.55%)
Jul 17, 2020 0.2400 0.2400 0.2200 0.2200 107,500 +0.00(+0.00%)
Jul 16, 2020 0.2250 0.2300 0.2200 0.2200 59,000 -0.01(-2.22%)
Jul 15, 2020 0.2100 0.2350 0.2000 0.2250 750,207 +0.03(+15.38%)
Jul 14, 2020 0.2200 0.2200 0.1950 0.1950 188,250 -0.02(-11.36%)
Jul 13, 2020 0.2200 0.2200 0.2200 0.2200 18,000 +0.01(+4.76%)
Jul 10, 2020 0.2100 0.2200 0.2100 0.2100 128,000 -0.01(-2.33%)
Jul 09, 2020 0.1900 0.2200 0.1850 0.2150 108,000 +0.03(+16.22%)
Jul 08, 2020 0.1900 0.1900 0.1750 0.1850 143,000 -0.01(-2.63%)
Jul 07, 2020 0.1700 0.1900 0.1650 0.1900 108,000 +0.02(+11.76%)
Jul 06, 2020 0.1600 0.1700 0.1600 0.1700 78,250 +0.01(+6.25%)
Jul 03, 2020 0.1550 0.1600 0.1550 0.1600 8,000 +0.01(+3.23%)
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.