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 (%)
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%)
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.