Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Mar 28, 2024 0.0400 0 +0.00(+14.29%)
Mar 27, 2024 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Mar 22, 2024 0.0350 0 +0.00(+0.00%)
Mar 21, 2024 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 340,000 +0.00(+0.00%)
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 15, 2024 0.0300 0 -0.01(-14.29%)
Mar 14, 2024 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Mar 12, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Mar 07, 2024 0.0300 0 +0.00(+0.00%)
Mar 06, 2024 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Mar 05, 2024 0.0300 0.0300 0.0300 0.0300 110,875 -0.01(-25.00%)
Mar 04, 2024 0.0350 0.0400 0.0350 0.0400 120,714 +0.00(+0.00%)
Feb 29, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 79,000 +0.00(+14.29%)
Feb 27, 2024 0.0350 0.0350 0.0350 0.0350 53,000 -0.00(-12.50%)
Feb 26, 2024 0.0400 0.0400 0.0350 0.0400 37,500 +0.00(+14.29%)
Feb 23, 2024 0.0350 0.0350 0.0350 0.0350 22,592 +0.00(+0.00%)
Feb 21, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Feb 16, 2024 0.0350 0 +0.01(+16.67%)
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 79,000 -0.01(-14.29%)
Feb 12, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Feb 08, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Feb 07, 2024 0.0350 0.0350 0.0350 0.0350 11,000 +0.01(+16.67%)
Feb 02, 2024 0.0300 0 -0.01(-14.29%)
Feb 01, 2024 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Jan 31, 2024 0.0350 0.0350 0.0300 0.0350 389,000 +0.00(+0.00%)
Jan 29, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Jan 26, 2024 0.0350 0.0400 0.0350 0.0350 537,000 +0.00(+0.00%)
Jan 25, 2024 0.0350 0.0350 0.0350 0.0350 51,570 +0.00(+0.00%)
Jan 24, 2024 0.0350 0.0350 0.0350 0.0350 136,000 +0.01(+16.67%)
Jan 23, 2024 0.0250 0.0300 0.0250 0.0300 1,646,975 +0.00(+20.00%)
Jan 22, 2024 0.0250 0.0250 0.0200 0.0250 2,973,500 +0.00(+0.00%)
Jan 19, 2024 0.0400 0.0400 0.0250 0.0250 3,723,900 -0.01(-37.50%)
Jan 17, 2024 0.0400 0.0400 0 +0.00(+14.29%)
Jan 16, 2024 0.0350 0.0350 0.0350 0.0350 2,500 +0.00(+0.00%)
Jan 15, 2024 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jan 12, 2024 0.0400 0.0400 0.0350 0.0350 183,000 -0.01(-22.22%)
Jan 11, 2024 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Jan 10, 2024 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Jan 09, 2024 0.0450 0.0450 0.0400 0.0400 37,000 +0.00(+0.00%)
Jan 08, 2024 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
Jan 05, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jan 03, 2024 0.0450 0.0450 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.