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: 11:25 AM EDT, May 10, 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 (%)
Apr 30, 2021 0.3500 0.3500 0.3400 0.3500 15,500 +0.01(+2.94%)
Apr 29, 2021 0.3250 0.3500 0.3250 0.3400 99,166 +0.03(+9.68%)
Apr 28, 2021 0.3000 0.3100 0.2800 0.3100 51,332 +0.01(+3.33%)
Apr 27, 2021 0.3250 0.3250 0.3000 0.3000 103,853 -0.02(-6.25%)
Apr 26, 2021 0.3650 0.3650 0.3150 0.3200 84,600 -0.04(-11.11%)
Apr 23, 2021 0.3700 0.3750 0.3200 0.3600 175,100 -0.01(-1.37%)
Apr 22, 2021 0.3600 0.3900 0.3450 0.3650 332,230 +0.03(+10.61%)
Apr 21, 2021 0.2600 0.5500 0.2600 0.3300 565,998 +0.09(+37.50%)
Apr 20, 2021 0.2450 0.2450 0.2300 0.2400 93,540 -0.01(-2.04%)
Apr 19, 2021 0.2500 0.2500 0.2400 0.2450 101,395 -0.01(-2.00%)
Apr 16, 2021 0.2450 0.2500 0.2450 0.2500 30,300 +0.01(+2.04%)
Apr 15, 2021 0.2400 0.2450 0.2400 0.2450 47,102 +0.01(+2.08%)
Apr 14, 2021 0.2300 0.2450 0.2250 0.2400 145,816 +0.01(+4.35%)
Apr 13, 2021 0.2250 0.2300 0.2100 0.2300 148,809 +0.01(+4.55%)
Apr 12, 2021 0.2200 0.2350 0.2200 0.2200 148,450 +0.03(+15.79%)
Apr 07, 2021 0.1900 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Apr 06, 2021 0.1950 0.2250 0.1900 0.2200 100,000 +0.04(+22.22%)
Apr 01, 2021 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Mar 31, 2021 0.1900 0.1900 0.1900 0.1900 7,500 +0.02(+11.76%)
Mar 30, 2021 0.1800 0.1850 0.1700 0.1700 72,500 -0.01(-8.11%)
Mar 29, 2021 0.1850 0.1850 0.1850 0.1850 4,000 -0.02(-7.50%)
Mar 26, 2021 0.1950 0.2000 0.1950 0.2000 44,000 +0.02(+8.11%)
Mar 25, 2021 0.1850 0.1850 0.1850 0.1850 9,000 +0.00(+0.00%)
Mar 24, 2021 0.1850 0.1850 0.1850 0.1850 1,500 -0.01(-5.13%)
Mar 23, 2021 0.2000 0.2000 0.1900 0.1950 29,150 -0.01(-7.14%)
Mar 22, 2021 0.2000 0.2100 0.2000 0.2100 37,000 +0.01(+5.00%)
Mar 19, 2021 0.1900 0.2000 0.1900 0.2000 35,400 +0.02(+8.11%)
Mar 18, 2021 0.2000 0.2000 0.1850 0.1850 6,000 -0.03(-13.95%)
Mar 17, 2021 0.1850 0.2150 0.1750 0.2150 68,500 +0.01(+7.50%)
Mar 16, 2021 0.2000 0.2000 0.2000 0.2000 3,500 +0.02(+8.11%)
Mar 15, 2021 0.1900 0.1900 0.1850 0.1850 7,000 -0.01(-2.63%)
Mar 12, 2021 0.1900 0.1900 0.1900 0.1900 18,600 -0.01(-2.56%)
Mar 10, 2021 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 08, 2021 0.1950 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Mar 04, 2021 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Mar 03, 2021 0.1950 0.2000 0.1950 0.2000 30,500 +0.01(+2.56%)
Mar 02, 2021 0.2000 0.2000 0.1950 0.1950 15,500 -0.01(-7.14%)
Mar 01, 2021 0.1950 0.2100 0.1950 0.2100 7,847 +0.01(+7.69%)
Feb 26, 2021 0.2150 0.2150 0.1950 0.1950 54,000 -0.01(-2.50%)
Feb 24, 2021 0.2000 0.2000 0.2000 0.2000 0 -0.03(-14.89%)
Feb 22, 2021 0.2350 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Feb 19, 2021 0.2250 0.2250 0.2250 0.2250 15,500 +0.02(+7.14%)
Feb 18, 2021 0.2350 0.2350 0.2000 0.2100 34,472 +0.01(+2.44%)
Feb 17, 2021 0.2050 0.2050 0.2050 0.2050 11,300 +0.00(+0.00%)
Feb 16, 2021 0.2550 0.2550 0.2050 0.2050 150,900 -0.04(-14.58%)
Feb 12, 2021 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Feb 11, 2021 0.2100 0.2500 0.2100 0.2500 203,750 +0.04(+19.05%)
Feb 08, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 04, 2021 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 02, 2021 0.2100 0.2100 0.2100 0.2100 0 +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.