Indicators

Origen Resources Inc (CSE: ORGN )

0.0600 -0.0050 (-7.69%)

Official Closing Price Updated: 11:25 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	0.0750	0.0750	0.0650	0.0650	18,800	-0.01(-7.14%)
Apr 29, 2024	0.0700	0.0700	0.0700	0.0700	68,500	+0.01(+7.69%)
Apr 26, 2024	0.0650	0.0700	0.0650	0.0650	42,076	+0.01(+8.33%)
Apr 25, 2024	0.0500	0.0650	0.0500	0.0600	249,000	+0.01(+20.00%)
Apr 24, 2024	0.0450	0.0500	0.0450	0.0500	50,000	+0.01(+11.11%)
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	79,000	+0.00(+0.00%)
Apr 22, 2024	0.0450	0.0450	0.0450	0.0450	3,444	+0.00(+0.00%)
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	15,000	+0.00(+0.00%)
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	39,500	+0.00(+0.00%)
Apr 16, 2024	0.0450			0.0450	0	+0.00(+0.00%)
Apr 15, 2024	0.0400	0.0450	0.0400	0.0450	339,111	+0.00(+0.00%)
Apr 12, 2024	0.0400	0.0450	0.0400	0.0450	57,500	+0.00(+0.00%)
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	12,000	+0.00(+12.50%)
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	5,015	+0.00(+0.00%)
Apr 08, 2024	0.0400			0.0400	0	+0.00(+0.00%)
Apr 05, 2024	0.0350	0.0400	0.0350	0.0400	40,000	+0.00(+0.00%)
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	90,000	+0.00(+0.00%)
Apr 03, 2024	0.0400	0.0450	0.0400	0.0400	530,111	+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.