Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origen Resources Inc (CSE: ORGN )

0.0500 -0.0050 (-9.09%)
Official Closing Price Updated: 3:58 PM EDT, May 31, 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 (%)
Nov 30, 2020 0.1400 0.1400 0.1400 0.1400 71,250 -0.00(-3.45%)
Nov 25, 2020 0.1450 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Nov 23, 2020 0.1550 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Nov 19, 2020 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 18, 2020 0.1700 0.1700 0.1700 0.1700 5,000 +0.02(+13.33%)
Nov 17, 2020 0.1550 0.1550 0.1500 0.1500 20,500 -0.02(-11.76%)
Nov 16, 2020 0.1700 0.1700 0.1700 0.1700 44,000 +0.00(+0.00%)
Nov 12, 2020 0.1700 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Nov 11, 2020 0.1700 0.1700 0.1500 0.1500 24,000 +0.00(+0.00%)
Nov 10, 2020 0.1600 0.1600 0.1500 0.1500 30,500 -0.02(-9.09%)
Nov 09, 2020 0.1300 0.1650 0.1300 0.1650 140,750 +0.03(+22.22%)
Nov 06, 2020 0.1300 0.1350 0.1200 0.1350 20,999 +0.02(+12.50%)
Nov 05, 2020 0.1300 0.1300 0.1200 0.1200 10,000 -0.01(-7.69%)
Nov 04, 2020 0.1300 0.1300 0.1300 0.1300 2,250 +0.00(+0.00%)
Nov 02, 2020 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 30, 2020 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Oct 29, 2020 0.1300 0.1300 0.1300 0.1300 47,500 +0.00(+0.00%)
Oct 28, 2020 0.1350 0.1350 0.1300 0.1300 70,000 +0.00(+0.00%)
Oct 27, 2020 0.1450 0.1450 0.1300 0.1300 67,500 -0.01(-10.34%)
Oct 23, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 22, 2020 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+0.00%)
Oct 20, 2020 0.1450 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 19, 2020 0.1500 0.1500 0.1450 0.1500 30,000 +0.00(+0.00%)
Oct 16, 2020 0.1500 0.1600 0.1500 0.1500 38,166 -0.01(-6.25%)
Oct 15, 2020 0.1450 0.1600 0.1450 0.1600 29,500 +0.00(+0.00%)
Oct 14, 2020 0.1700 0.1700 0.1600 0.1600 25,500 -0.01(-8.57%)
Oct 13, 2020 0.1750 0.1750 0.1750 0.1750 5,000 +0.01(+9.37%)
Oct 07, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 06, 2020 0.1650 0.1650 0.1650 0.1650 15,000 +0.00(+0.00%)
Oct 05, 2020 0.1550 0.1650 0.1550 0.1650 29,054 +0.01(+3.13%)
Oct 02, 2020 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
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%)
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.