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 (%)
Sep 29, 2023 0.0600 0.0600 0.0500 0.0500 4,642,500 -0.01(-16.67%)
Sep 27, 2023 0.0600 0.0600 0 -0.01(-7.69%)
Sep 26, 2023 0.0700 0.0700 0.0650 0.0650 117,000 +0.01(+8.33%)
Sep 25, 2023 0.0600 0.0600 0.0600 0.0600 107,000 +0.00(+0.00%)
Sep 22, 2023 0.0650 0.0650 0.0600 0.0600 18,000 -0.01(-7.69%)
Sep 21, 2023 0.0700 0.0700 0.0650 0.0650 252,000 -0.01(-13.33%)
Sep 20, 2023 0.0600 0.0750 0.0600 0.0750 308,829 +0.01(+25.00%)
Sep 19, 2023 0.0700 0.0700 0.0550 0.0600 291,000 -0.01(-14.29%)
Sep 18, 2023 0.0700 0.0700 0.0700 0.0700 15,500 -0.00(-6.67%)
Sep 15, 2023 0.0700 0.0750 0.0700 0.0750 76,900 +0.00(+7.14%)
Sep 13, 2023 0.0700 0.0700 200 +0.00(+0.00%)
Sep 12, 2023 0.0750 0.0750 0.0700 0.0700 102,500 -0.00(-6.67%)
Sep 11, 2023 0.0750 0.0750 0.0750 0.0750 30,401 +0.00(+0.00%)
Sep 08, 2023 0.0800 0.0800 0.0750 0.0750 21,050 +0.00(+0.00%)
Sep 07, 2023 0.0750 0.0750 0.0700 0.0750 153,000 +0.00(+0.00%)
Sep 06, 2023 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Sep 05, 2023 0.0800 0.0800 0.0750 0.0750 121,260 +0.00(+0.00%)
Sep 01, 2023 0.0750 0 -0.01(-6.25%)
Aug 31, 2023 0.0750 0.0800 0.0750 0.0800 188,000 +0.01(+6.67%)
Aug 30, 2023 0.0750 0.0750 0.0700 0.0750 199,500 +0.00(+0.00%)
Aug 29, 2023 0.1350 0.1350 0.0700 0.0750 3,972,720 -0.07(-46.43%)
Aug 28, 2023 0.1400 0.1400 0.1400 0.1400 50,500 +0.01(+3.70%)
Aug 25, 2023 0.1350 0.1350 0.1350 0.1350 2,500 -0.01(-10.00%)
Aug 23, 2023 0.1500 0.1500 0 +0.01(+7.14%)
Aug 17, 2023 0.1400 325 -0.02(-12.50%)
Aug 14, 2023 0.1600 0.1600 0 +0.01(+6.67%)
Aug 09, 2023 0.1500 0.1500 0 +0.00(+0.00%)
Aug 08, 2023 0.1500 0.1500 0.1500 0.1500 8,500 +0.01(+11.11%)
Aug 03, 2023 0.1350 0 -0.06(-30.77%)
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 +0.00(+0.00%)
Jul 18, 2023 0.1650 0.1650 0.1550 0.1550 26,000 +0.00(+0.00%)
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%)
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.