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 (%)
Sep 30, 2021 0.3100 0.3150 0.3000 0.3150 62,000 +0.02(+5.00%)
Sep 29, 2021 0.3200 0.3300 0.3000 0.3000 168,100 -0.01(-1.64%)
Sep 28, 2021 0.3000 0.3050 0.3000 0.3050 5,000 +0.00(+0.00%)
Sep 27, 2021 0.3100 0.3100 0.3050 0.3050 8,491 -0.02(-4.69%)
Sep 24, 2021 0.3200 0.3200 0.3200 0.3200 8,000 +0.00(+0.00%)
Sep 23, 2021 0.3250 0.3250 0.3200 0.3200 55,500 -0.01(-1.54%)
Sep 22, 2021 0.3250 0.3250 0.3250 0.3250 27,791 +0.01(+1.56%)
Sep 21, 2021 0.3200 0.3200 0.3200 0.3200 20,000 -0.01(-3.03%)
Sep 20, 2021 0.3400 0.3400 0.3300 0.3300 60,000 -0.02(-7.04%)
Sep 17, 2021 0.3750 0.3750 0.3550 0.3550 17,000 -0.03(-6.58%)
Sep 16, 2021 0.3300 0.3800 0.3300 0.3800 331,126 +0.05(+15.15%)
Sep 15, 2021 0.3300 0.3300 0.3300 0.3300 35,000 +0.00(+0.00%)
Sep 14, 2021 0.3400 0.3400 0.3300 0.3300 48,500 -0.01(-2.94%)
Sep 13, 2021 0.3400 0.3400 0.3400 0.3400 206,500 +0.00(+0.00%)
Sep 10, 2021 0.3400 0.3400 0.3400 0.3400 18,500 +0.01(+3.03%)
Sep 09, 2021 0.3300 0.3300 0.3300 0.3300 32,000 -0.01(-4.35%)
Sep 08, 2021 0.3300 0.3500 0.3300 0.3450 32,500 +0.01(+4.55%)
Sep 07, 2021 0.3300 0.3300 0.3250 0.3300 119,000 -0.01(-2.94%)
Sep 03, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 02, 2021 0.3250 0.3400 0.3250 0.3400 78,155 +0.02(+4.62%)
Sep 01, 2021 0.3250 0.3300 0.3250 0.3250 14,500 -0.01(-1.52%)
Aug 31, 2021 0.3300 0.3300 0.3300 0.3300 2,200 +0.02(+4.76%)
Aug 30, 2021 0.3150 0.3150 0.3150 0.3150 6,000 -0.02(-4.55%)
Aug 27, 2021 0.3200 0.3300 0.3200 0.3300 54,000 +0.05(+17.86%)
Aug 25, 2021 0.2800 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Aug 24, 2021 0.3000 0.3100 0.3000 0.3100 577,000 +0.03(+10.71%)
Aug 20, 2021 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Aug 19, 2021 0.3000 0.3600 0.3000 0.3100 438,000 +0.01(+3.33%)
Aug 18, 2021 0.3000 0.3000 0.3000 0.3000 101,000 +0.03(+11.11%)
Aug 17, 2021 0.3150 0.3250 0.2700 0.2700 12,000 -0.03(-11.48%)
Aug 16, 2021 0.3050 0.3050 0.3050 0.3050 6,000 -0.01(-1.61%)
Aug 11, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.06(+24.00%)
Aug 10, 2021 0.2500 0.2500 0.2500 0.2500 25,696 +0.00(+0.00%)
Aug 09, 2021 0.2600 0.2600 0.2500 0.2500 27,770 -0.03(-10.71%)
Aug 06, 2021 0.2400 0.2800 0.2400 0.2800 271,500 +0.04(+16.67%)
Aug 05, 2021 0.2400 0.2450 0.2400 0.2400 30,000 +0.00(+0.00%)
Aug 04, 2021 0.2400 0.2400 0.2400 0.2400 188,500 +0.01(+2.13%)
Aug 03, 2021 0.2350 0.2350 0.2350 0.2350 500 -0.02(-6.00%)
Jul 30, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 29, 2021 0.2500 0.2600 0.2500 0.2500 12,000 -0.01(-3.85%)
Jul 28, 2021 0.2950 0.2950 0.2600 0.2600 48,839 -0.03(-10.34%)
Jul 26, 2021 0.2900 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Jul 23, 2021 0.2850 0.2850 0.2600 0.2750 94,500 -0.03(-11.29%)
Jul 16, 2021 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Jul 15, 2021 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Jul 14, 2021 0.3000 0.3100 0.2800 0.2900 21,527 +0.00(+0.00%)
Jul 13, 2021 0.2900 0.2900 0.2900 0.2900 150,100 -0.01(-3.33%)
Jul 09, 2021 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 07, 2021 0.3200 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Jul 05, 2021 0.2900 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
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.