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

Origen Resources Inc (CSE: ORGN )

0.0550 UNCHANGED
Official Closing Price Updated: 2:07 PM EDT, Jun 11, 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, 2022 0.1550 0.1550 0 +0.01(+3.33%)
Nov 29, 2022 0.1600 0.1600 0.1500 0.1500 87,500 -0.01(-6.25%)
Nov 25, 2022 0.1600 0 +0.00(+0.00%)
Nov 24, 2022 0.1600 0.1600 0.1600 0.1600 27,000 +0.01(+6.67%)
Nov 22, 2022 0.1500 0.1500 50 -0.01(-3.23%)
Nov 21, 2022 0.1550 0.1550 0.1550 0.1550 1,500 -0.01(-3.13%)
Nov 18, 2022 0.1650 0.1650 0.1600 0.1600 95,020 -0.02(-11.11%)
Nov 17, 2022 0.1750 0.2100 0.1750 0.1800 398,510 +0.01(+5.88%)
Nov 16, 2022 0.1700 0.1700 0.1700 0.1700 57,500 -0.01(-8.11%)
Nov 08, 2022 0.1850 0 +0.00(+0.00%)
Nov 07, 2022 0.1850 0.1850 0.1850 0.1850 1,000 -0.02(-7.50%)
Nov 01, 2022 0.2000 0.2000 0 +0.01(+2.56%)
Oct 28, 2022 0.1950 0 -0.02(-9.30%)
Oct 27, 2022 0.2150 0.2150 0.2100 0.2150 28,830 +0.01(+7.50%)
Oct 24, 2022 0.2000 0.2000 0 +0.00(+0.00%)
Oct 20, 2022 0.2000 0.2000 0 +0.00(+0.00%)
Oct 19, 2022 0.1950 0.2000 0.1950 0.2000 38,000 +0.01(+2.56%)
Oct 18, 2022 0.1950 0.1950 0.1700 0.1950 120,500 +0.02(+14.71%)
Oct 17, 2022 0.1850 0.1850 0.1700 0.1700 12,500 +0.00(+0.00%)
Oct 14, 2022 0.1650 0.1800 0.1650 0.1700 20,000 -0.04(-19.05%)
Oct 13, 2022 0.2000 0.2200 0.2000 0.2100 32,555 +0.01(+7.69%)
Oct 11, 2022 0.1950 0.1950 0 -0.02(-9.30%)
Oct 07, 2022 0.2150 0 +0.00(+0.00%)
Oct 06, 2022 0.2150 0.2150 0.2150 0.2150 10,000 -0.01(-2.27%)
Oct 03, 2022 0.2200 0.2200 100 +0.00(+0.00%)
Sep 29, 2022 0.2200 0.2200 0 +0.02(+12.82%)
Sep 28, 2022 0.2200 0.2200 0.1950 0.1950 16,550 -0.01(-7.14%)
Sep 27, 2022 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.55%)
Sep 26, 2022 0.2200 0.2200 0.2200 0.2200 3,000 +0.00(+0.00%)
Sep 22, 2022 0.2200 0.2200 0 -0.02(-8.33%)
Sep 20, 2022 0.2400 0.2400 0 +0.00(+0.00%)
Sep 19, 2022 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Sep 16, 2022 0.2400 0.2450 0.2400 0.2400 48,000 -0.01(-2.04%)
Sep 15, 2022 0.2200 0.2450 0.2200 0.2450 52,550 +0.02(+8.89%)
Sep 14, 2022 0.2250 0.2250 0.2250 0.2250 8,500 +0.00(+0.00%)
Sep 13, 2022 0.2500 0.2500 0.2250 0.2250 10,000 -0.02(-10.00%)
Sep 12, 2022 0.2450 0.2500 0.2350 0.2500 38,000 -0.01(-3.85%)
Sep 09, 2022 0.2450 0.2600 0.2450 0.2600 21,000 +0.02(+8.33%)
Sep 08, 2022 0.2350 0.2400 0.2300 0.2400 262,510 +0.01(+4.35%)
Sep 07, 2022 0.2250 0.2300 0.2250 0.2300 35,500 +0.03(+12.20%)
Sep 06, 2022 0.2050 0.2050 0.2050 0.2050 10,000 -0.04(-14.58%)
Sep 02, 2022 0.2400 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.