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
Streaming Delayed 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 (%)
Jul 27, 2023 0.1950 0 +0.04(+25.81%)
Jul 25, 2023 0.1550 0.1550 0 +0.00(+0.00%)
Jul 24, 2023 0.1550 0.1550 0.1550 0.1550 14,500 +0.00(+0.00%)
Jul 20, 2023 0.1550 0.1550 0 +0.00(+0.00%)
Jul 19, 2023 0.1550 0.1700 0.1550 0.1550 7,342 -0.01(-3.13%)
Jul 18, 2023 0.1650 0.1650 0.1550 0.1600 25,000 +0.01(+3.23%)
Jul 17, 2023 0.1500 0.1700 0.1450 0.1550 61,000 +0.00(+0.00%)
Jul 14, 2023 0.1700 0.1700 0.1550 0.1550 13,000 -0.02(-8.82%)
Jul 13, 2023 0.1800 0.1900 0.1700 0.1700 153,500 -0.02(-10.53%)
Jul 12, 2023 0.1800 0.1900 0.1800 0.1900 42,500 +0.02(+11.76%)
Jul 11, 2023 0.1450 0.1700 0.1400 0.1700 176,000 +0.02(+13.33%)
Jul 10, 2023 0.1500 0.1500 0.1500 0.1500 7,500 -0.01(-6.25%)
Jul 07, 2023 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+6.67%)
Jul 06, 2023 0.1750 0.1750 0.1500 0.1500 55,500 -0.02(-9.09%)
Jul 04, 2023 0.1650 0.1650 0 +0.02(+10.00%)
Jun 28, 2023 0.1500 0 -0.02(-9.09%)
Jun 26, 2023 0.1650 0.1650 0 -0.01(-8.33%)
Jun 23, 2023 0.1800 0.1800 0.1600 0.1800 631,745 -0.02(-12.20%)
Jun 22, 2023 0.1750 0.2050 0.1750 0.2050 20,000 +0.03(+20.59%)
Jun 21, 2023 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Jun 19, 2023 0.1700 0.1700 368 -0.02(-10.53%)
Jun 16, 2023 0.2250 0.2250 0.1900 0.1900 13,696 -0.01(-5.00%)
Jun 14, 2023 0.2000 0.2000 0 +0.02(+11.11%)
Jun 13, 2023 0.2000 0.2300 0.1800 0.1800 118,000 -0.02(-12.20%)
Jun 12, 2023 0.2100 0.2300 0.2050 0.2050 49,000 +0.01(+5.13%)
Jun 09, 2023 0.1950 0.1950 0.1950 0.1950 20,000 +0.01(+2.63%)
Jun 08, 2023 0.1900 0.1900 0.1900 0.1900 45,000 +0.00(+0.00%)
Jun 07, 2023 0.2000 0.2000 0.1900 0.1900 47,000 -0.01(-5.00%)
Jun 06, 2023 0.2000 0.2000 0.2000 0.2000 10,100 +0.01(+2.56%)
Jun 05, 2023 0.1950 0.1950 0.1950 0.1950 2,000 +0.00(+0.00%)
Jun 02, 2023 0.1950 0.1950 0.1950 0.1950 3,500 -0.01(-2.50%)
Jun 01, 2023 0.2100 0.2100 0.1650 0.2000 84,500 -0.01(-4.76%)
May 30, 2023 0.2100 0.2100 0 -0.01(-2.33%)
May 25, 2023 0.2150 0 -0.01(-2.27%)
May 24, 2023 0.2300 0.2300 0.2200 0.2200 30,678 -0.03(-12.00%)
May 19, 2023 0.2500 0 +0.02(+8.70%)
May 18, 2023 0.2300 0.2300 0.2300 0.2300 20,000 -0.02(-8.00%)
May 17, 2023 0.2250 0.2550 0.2200 0.2500 64,000 +0.01(+4.17%)
May 16, 2023 0.2400 0.2400 0.2250 0.2400 18,000 -0.02(-7.69%)
May 15, 2023 0.2450 0.2600 0.2450 0.2600 20,029 +0.02(+6.12%)
May 12, 2023 0.2400 0.2450 0.2400 0.2450 6,000 +0.00(+0.00%)
May 11, 2023 0.2450 0.2450 0.2450 0.2450 10,100 +0.01(+6.52%)
May 10, 2023 0.2400 0.2400 0.2300 0.2300 14,500 -0.05(-17.86%)
May 05, 2023 0.2800 0 +0.02(+7.69%)
May 04, 2023 0.2650 0.2650 0.2600 0.2600 6,000 +0.01(+4.00%)
May 03, 2023 0.2500 0.2500 0.2500 0.2500 2,500 -0.03(-9.09%)
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.