Skip to main content
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: 10:15 AM EDT, May 22, 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 28, 2023 0.2750 0.2750 0.2750 0.2750 5,000 +0.03(+10.00%)
Apr 26, 2023 0.2500 0.2500 302 -0.08(-24.24%)
Apr 25, 2023 0.3300 0.3300 0.3300 0.3300 6,000 -0.01(-1.49%)
Apr 24, 2023 0.3350 0.3350 0.3350 0.3350 2,450 -0.01(-4.29%)
Apr 21, 2023 0.3400 0.3500 0.3400 0.3500 74,223 +0.02(+6.06%)
Apr 20, 2023 0.3250 0.3450 0.3250 0.3300 54,699 +0.02(+4.76%)
Apr 19, 2023 0.3300 0.3400 0.3150 0.3150 30,760 -0.03(-7.35%)
Apr 18, 2023 0.3000 0.3400 0.3000 0.3400 62,500 +0.04(+13.33%)
Apr 14, 2023 0.3000 0 +0.00(+0.00%)
Apr 13, 2023 0.3000 0.3000 0.2700 0.3000 48,000 +0.02(+5.26%)
Apr 11, 2023 0.2850 0.2850 0 +0.03(+11.76%)
Apr 10, 2023 0.2600 0.2600 0.2550 0.2550 25,500 -0.03(-8.93%)
Apr 06, 2023 0.2800 0 +0.00(+0.00%)
Apr 05, 2023 0.2950 0.2950 0.2600 0.2800 220,100 -0.01(-5.08%)
Apr 04, 2023 0.2950 0.2950 0.2950 0.2950 2,500 +0.00(+0.00%)
Apr 03, 2023 0.2950 0.2950 0.2950 0.2950 54,000 -0.05(-15.71%)
Mar 31, 2023 0.2450 0.3500 0.2450 0.3500 166,284 +0.08(+29.63%)
Mar 30, 2023 0.2650 0.2700 0.2650 0.2700 7,500 +0.01(+3.85%)
Mar 29, 2023 0.2550 0.2600 0.2550 0.2600 17,500 +0.03(+10.64%)
Mar 28, 2023 0.2650 0.2700 0.2350 0.2350 318,893 -0.01(-2.08%)
Mar 27, 2023 0.2400 0.2400 0.2350 0.2400 8,000 +0.00(+0.00%)
Mar 24, 2023 0.2400 0.2400 0.2400 0.2400 24,500 +0.04(+23.08%)
Mar 22, 2023 0.1950 0.1950 0 -0.04(-17.02%)
Mar 20, 2023 0.2350 0.2350 0 -0.01(-2.08%)
Mar 15, 2023 0.2400 0 -0.03(-11.11%)
Mar 10, 2023 0.2700 15 +0.04(+17.39%)
Mar 09, 2023 0.2650 0.2650 0.2300 0.2300 12,000 -0.02(-8.00%)
Mar 08, 2023 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-1.96%)
Mar 07, 2023 0.2750 0.2750 0.2550 0.2550 2,694 -0.02(-7.27%)
Mar 06, 2023 0.2800 0.2800 0.2550 0.2750 27,250 -0.04(-12.70%)
Mar 03, 2023 0.3150 0.3200 0.3150 0.3150 27,000 -0.01(-3.08%)
Mar 02, 2023 0.3200 0.3250 0.3150 0.3250 151,586 +0.01(+3.17%)
Mar 01, 2023 0.3150 0.3150 0.3150 0.3150 20,000 +0.00(+0.00%)
Feb 28, 2023 0.2800 0.3150 0.2800 0.3150 23,011 +0.03(+12.50%)
Feb 27, 2023 0.2800 0.2800 0.2800 0.2800 16,541 -0.03(-9.68%)
Feb 24, 2023 0.3100 0.3150 0.3100 0.3100 47,000 -0.01(-1.59%)
Feb 23, 2023 0.3150 0.3150 0.3150 0.3150 17,200 -0.02(-4.55%)
Feb 22, 2023 0.2950 0.3350 0.2950 0.3300 162,548 +0.03(+10.00%)
Feb 21, 2023 0.3000 0.3000 0.2700 0.3000 185,400 +0.00(+0.00%)
Feb 17, 2023 0.3000 0 +0.06(+25.00%)
Feb 16, 2023 0.2450 0.2450 0.2400 0.2400 13,000 -0.02(-7.69%)
Feb 15, 2023 0.2600 0.2600 0.2600 0.2600 2,400 +0.00(+0.00%)
Feb 14, 2023 0.2300 0.2600 0.2300 0.2600 59,000 +0.03(+13.04%)
Feb 13, 2023 0.2350 0.2400 0.2300 0.2300 29,500 -0.00(-2.13%)
Feb 10, 2023 0.2400 0.2400 0.2300 0.2350 17,900 -0.01(-2.08%)
Feb 08, 2023 0.2400 0.2400 0 -0.01(-4.00%)
Feb 07, 2023 0.2500 0.2600 0.2500 0.2500 11,500 +0.00(+0.00%)
Feb 06, 2023 0.2600 0.2600 0.2450 0.2500 52,550 -0.04(-15.25%)
Feb 03, 2023 0.2800 0.3000 0.2800 0.2950 286,604 -0.01(-1.67%)
Feb 02, 2023 0.2800 0.3000 0.2750 0.3000 200,503 +0.02(+7.14%)
Feb 01, 2023 0.2650 0.2850 0.2600 0.2800 643,000 +0.03(+12.00%)
Jan 31, 2023 0.2550 0.2750 0.2500 0.2500 508,700 +0.02(+8.70%)
Jan 30, 2023 0.2200 0.2300 0.2150 0.2300 55,000 +0.00(+0.00%)
Jan 27, 2023 0.2300 0.2300 0.2300 0.2300 11,600 +0.00(+0.00%)
Jan 26, 2023 0.2300 0.2300 0.2300 0.2300 2,005 +0.00(+0.00%)
Jan 25, 2023 0.2200 0.2300 0.2150 0.2300 19,000 +0.02(+6.98%)
Jan 24, 2023 0.2200 0.2200 0.2150 0.2150 18,000 -0.01(-2.27%)
Jan 23, 2023 0.2400 0.2400 0.2200 0.2200 58,700 -0.05(-18.52%)
Jan 19, 2023 0.2700 0.2700 100 +0.02(+8.00%)
Jan 18, 2023 0.2450 0.2500 0.2400 0.2500 60,000 +0.01(+4.17%)
Jan 17, 2023 0.2400 0.2400 0.2400 0.2400 20,020 +0.00(+0.00%)
Jan 16, 2023 0.2400 0.2400 0.2400 0.2400 500 +0.01(+2.13%)
Jan 13, 2023 0.2500 0.2600 0.2350 0.2350 79,300 -0.01(-2.08%)
Jan 12, 2023 0.2300 0.2400 0.2150 0.2400 66,000 +0.00(+0.00%)
Jan 11, 2023 0.2300 0.2400 0.2300 0.2400 45,000 +0.02(+9.09%)
Jan 10, 2023 0.2200 0.2200 0.2200 0.2200 11,000 +0.01(+4.76%)
Jan 09, 2023 0.1650 0.2500 0.1650 0.2100 159,800 +0.04(+23.53%)
Jan 06, 2023 0.1700 0.1700 0.1500 0.1700 1,158,000 -0.01(-5.56%)
Jan 05, 2023 0.1800 0.1800 0.1800 0.1800 2,500 -0.02(-10.00%)
Jan 03, 2023 0.2000 0.2000 0 +0.02(+11.11%)
Dec 30, 2022 0.1800 0 +0.00(+0.00%)
Dec 29, 2022 0.1750 0.1800 0.1750 0.1800 8,500 +0.02(+16.13%)
Dec 22, 2022 0.1550 0 -0.02(-11.43%)
Dec 20, 2022 0.1750 0.1750 0 +0.02(+12.90%)
Dec 14, 2022 0.1550 50 -0.01(-3.13%)
Dec 08, 2022 0.1600 0 +0.00(+0.00%)
Dec 06, 2022 0.1600 0.1600 0 +0.01(+3.23%)
Dec 05, 2022 0.1500 0.1550 0.1500 0.1550 160,000 +0.00(+0.00%)
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%)
Sep 01, 2022 0.2400 0.2400 0.2400 0.2400 10,500 -0.01(-4.00%)
Aug 30, 2022 0.2500 0.2500 0 +0.00(+0.00%)
Aug 26, 2022 0.2500 53 -0.01(-3.85%)
Aug 24, 2022 0.2600 0.2600 100 +0.06(+30.00%)
Aug 23, 2022 0.2000 0.2000 0.2000 0.2000 6,500 -0.01(-6.98%)
Aug 19, 2022 0.2150 323 +0.01(+2.38%)
Aug 18, 2022 0.2100 0.2200 0.2100 0.2100 172,843 -0.02(-8.70%)
Aug 17, 2022 0.2450 0.2450 0.2300 0.2300 13,000 -0.02(-8.00%)
Aug 15, 2022 0.2500 0.2500 0 -0.02(-7.41%)
Aug 10, 2022 0.2700 0.2700 0 +0.00(+0.00%)
Aug 04, 2022 0.2700 6 +0.00(+0.00%)
Aug 03, 2022 0.2700 0.2700 0.2700 0.2700 225,000 +0.00(+0.00%)
Aug 02, 2022 0.2700 0.2700 0.2700 0.2700 5,004 +0.00(+0.00%)
Jul 29, 2022 0.2700 0 +0.03(+12.50%)
Jul 28, 2022 0.2450 0.2500 0.2400 0.2400 14,500 -0.01(-4.00%)
Jul 27, 2022 0.2500 0.2500 0.2450 0.2500 267,000 +0.00(+0.00%)
Jul 26, 2022 0.2500 0.2600 0.2500 0.2500 18,500 -0.01(-3.85%)
Jul 25, 2022 0.2500 0.2600 0.2500 0.2600 25,200 +0.01(+4.00%)
Jul 22, 2022 0.2450 0.2500 0.2400 0.2500 172,010 +0.02(+11.11%)
Jul 21, 2022 0.2100 0.2250 0.2100 0.2250 274,500 +0.04(+21.62%)
Jul 19, 2022 0.1850 0.1850 150 -0.03(-13.95%)
Jul 18, 2022 0.2150 0.2150 0.2150 0.2150 4,232 -0.01(-2.27%)
Jul 15, 2022 0.1800 0.2200 0.1800 0.2200 147,500 +0.04(+22.22%)
Jul 14, 2022 0.1950 0.2000 0.1700 0.1800 1,658,001 -0.02(-12.20%)
Jul 13, 2022 0.2050 0.2050 0.2050 0.2050 14,500 +0.00(+2.50%)
Jul 12, 2022 0.2050 0.2050 0.2000 0.2000 2,000 -0.01(-4.76%)
Jul 11, 2022 0.2200 0.2200 0.2050 0.2100 1,024,000 -0.01(-4.55%)
Jul 08, 2022 0.2200 0.2200 0.2200 0.2200 775,500 +0.00(+0.00%)
Jul 07, 2022 0.2150 0.2200 0.2150 0.2200 1,024,500 +0.02(+10.00%)
Jul 05, 2022 0.2000 0.2000 0 -0.02(-9.09%)
Jul 04, 2022 0.2200 0.2200 0.2200 0.2200 650 -0.01(-2.22%)
Jun 30, 2022 0.2250 0 +0.01(+2.27%)
Jun 29, 2022 0.2300 0.2300 0.2200 0.2200 42,000 -0.02(-8.33%)
Jun 28, 2022 0.2300 0.2400 0.2200 0.2400 21,500 +0.01(+4.35%)
Jun 27, 2022 0.2300 0.2300 0.2200 0.2300 39,000 -0.01(-4.17%)
Jun 24, 2022 0.2400 0.2400 0.2300 0.2400 51,500 +0.00(+0.00%)
Jun 23, 2022 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Jun 22, 2022 0.2400 0.2400 0.2300 0.2400 15,050 +0.01(+4.35%)
Jun 21, 2022 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Jun 20, 2022 0.2350 0.2350 0.2300 0.2300 34,000 -0.01(-4.17%)
Jun 17, 2022 0.2400 0.2400 0.2400 0.2400 20,010 +0.00(+0.00%)
Jun 16, 2022 0.2400 0.2400 0.2400 0.2400 17,503 -0.01(-4.00%)
Jun 15, 2022 0.2400 0.2500 0.2400 0.2500 50,000 +0.01(+4.17%)
Jun 14, 2022 0.2350 0.2600 0.2350 0.2400 65,000 -0.03(-11.11%)
Jun 10, 2022 0.2700 0 +0.01(+3.85%)
Jun 09, 2022 0.2550 0.2600 0.2500 0.2600 56,500 +0.00(+0.00%)
Jun 08, 2022 0.2750 0.2750 0.2600 0.2600 135,980 -0.02(-7.14%)
Jun 07, 2022 0.2600 0.2900 0.2550 0.2800 136,875 +0.03(+9.80%)
Jun 06, 2022 0.2550 0.2550 0.2550 0.2550 3,000 +0.01(+4.08%)
Jun 02, 2022 0.2450 0.2450 0 +0.01(+4.26%)
May 31, 2022 0.2350 0.2350 0 +0.01(+6.82%)
May 27, 2022 0.2200 0 +0.00(+0.00%)
May 25, 2022 0.2200 0.2200 0 +0.00(+0.00%)
May 20, 2022 0.2200 0 +0.02(+10.00%)
May 19, 2022 0.1600 0.2000 0.1600 0.2000 2,599 +0.01(+5.26%)
May 17, 2022 0.1900 0.1900 0 +0.02(+8.57%)
May 16, 2022 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
May 13, 2022 0.1850 0.1850 0.1750 0.1750 8,500 +0.01(+9.37%)
May 12, 2022 0.1600 0.1800 0.1350 0.1600 84,500 -0.02(-11.11%)
May 10, 2022 0.1800 0.1800 0 -0.04(-18.18%)
May 06, 2022 0.2200 55 +0.00(+0.00%)
May 05, 2022 0.2250 0.2250 0.2200 0.2200 14,975 -0.05(-18.52%)
May 04, 2022 0.2700 0.2700 0.2700 0.2700 500 +0.05(+20.00%)
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.