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 -0.0050 (-7.69%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 10, 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 30, 2024 0.0750 0.0750 0.0650 0.0650 18,800 -0.01(-7.14%)
Apr 29, 2024 0.0700 0.0700 0.0700 0.0700 68,500 +0.01(+7.69%)
Apr 26, 2024 0.0650 0.0700 0.0650 0.0650 42,076 +0.01(+8.33%)
Apr 25, 2024 0.0500 0.0650 0.0500 0.0600 249,000 +0.01(+20.00%)
Apr 24, 2024 0.0450 0.0500 0.0450 0.0500 50,000 +0.01(+11.11%)
Apr 23, 2024 0.0450 0.0450 0.0450 0.0450 79,000 +0.00(+0.00%)
Apr 22, 2024 0.0450 0.0450 0.0450 0.0450 3,444 +0.00(+0.00%)
Apr 19, 2024 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Apr 18, 2024 0.0450 0.0450 0.0450 0.0450 39,500 +0.00(+0.00%)
Apr 16, 2024 0.0450 0.0450 0 +0.00(+0.00%)
Apr 15, 2024 0.0400 0.0450 0.0400 0.0450 339,111 +0.00(+0.00%)
Apr 12, 2024 0.0400 0.0450 0.0400 0.0450 57,500 +0.00(+0.00%)
Apr 11, 2024 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 5,015 +0.00(+0.00%)
Apr 08, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Apr 05, 2024 0.0350 0.0400 0.0350 0.0400 40,000 +0.00(+0.00%)
Apr 04, 2024 0.0400 0.0400 0.0400 0.0400 90,000 +0.00(+0.00%)
Apr 03, 2024 0.0400 0.0450 0.0400 0.0400 530,111 +0.00(+0.00%)
Apr 01, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Mar 28, 2024 0.0400 0 +0.00(+14.29%)
Mar 27, 2024 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Mar 22, 2024 0.0350 0 +0.00(+0.00%)
Mar 21, 2024 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 340,000 +0.00(+0.00%)
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 15, 2024 0.0300 0 -0.01(-14.29%)
Mar 14, 2024 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Mar 12, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Mar 07, 2024 0.0300 0 +0.00(+0.00%)
Mar 06, 2024 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Mar 05, 2024 0.0300 0.0300 0.0300 0.0300 110,875 -0.01(-25.00%)
Mar 04, 2024 0.0350 0.0400 0.0350 0.0400 120,714 +0.00(+0.00%)
Feb 29, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 79,000 +0.00(+14.29%)
Feb 27, 2024 0.0350 0.0350 0.0350 0.0350 53,000 -0.00(-12.50%)
Feb 26, 2024 0.0400 0.0400 0.0350 0.0400 37,500 +0.00(+14.29%)
Feb 23, 2024 0.0350 0.0350 0.0350 0.0350 22,592 +0.00(+0.00%)
Feb 21, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Feb 16, 2024 0.0350 0 +0.01(+16.67%)
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 79,000 -0.01(-14.29%)
Feb 12, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Feb 08, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Feb 07, 2024 0.0350 0.0350 0.0350 0.0350 11,000 +0.01(+16.67%)
Feb 02, 2024 0.0300 0 -0.01(-14.29%)
Feb 01, 2024 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Jan 31, 2024 0.0350 0.0350 0.0300 0.0350 389,000 +0.00(+0.00%)
Jan 29, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Jan 26, 2024 0.0350 0.0400 0.0350 0.0350 537,000 +0.00(+0.00%)
Jan 25, 2024 0.0350 0.0350 0.0350 0.0350 51,570 +0.00(+0.00%)
Jan 24, 2024 0.0350 0.0350 0.0350 0.0350 136,000 +0.01(+16.67%)
Jan 23, 2024 0.0250 0.0300 0.0250 0.0300 1,646,975 +0.00(+20.00%)
Jan 22, 2024 0.0250 0.0250 0.0200 0.0250 2,973,500 +0.00(+0.00%)
Jan 19, 2024 0.0400 0.0400 0.0250 0.0250 3,723,900 -0.01(-37.50%)
Jan 17, 2024 0.0400 0.0400 0 +0.00(+14.29%)
Jan 16, 2024 0.0350 0.0350 0.0350 0.0350 2,500 +0.00(+0.00%)
Jan 15, 2024 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jan 12, 2024 0.0400 0.0400 0.0350 0.0350 183,000 -0.01(-22.22%)
Jan 11, 2024 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Jan 10, 2024 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Jan 09, 2024 0.0450 0.0450 0.0400 0.0400 37,000 +0.00(+0.00%)
Jan 08, 2024 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
Jan 05, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jan 03, 2024 0.0450 0.0450 0 +0.00(+0.00%)
Jan 02, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Dec 29, 2023 0.0450 0 +0.00(+0.00%)
Dec 27, 2023 0.0450 0.0450 0 +0.00(+12.50%)
Dec 22, 2023 0.0400 0 +0.00(+0.00%)
Dec 20, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Dec 18, 2023 0.0400 0.0400 0 +0.00(+14.29%)
Dec 14, 2023 0.0350 0.0350 0 -0.01(-22.22%)
Dec 12, 2023 0.0450 0.0450 467 +0.00(+0.00%)
Dec 11, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Dec 08, 2023 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
Dec 07, 2023 0.0400 0.0400 0.0350 0.0350 71,000 -0.01(-22.22%)
Dec 06, 2023 0.0450 0.0450 0.0450 0.0450 63,662 -0.01(-10.00%)
Dec 04, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Dec 01, 2023 0.0550 0.0550 0.0500 0.0500 84,000 +0.00(+0.00%)
Nov 30, 2023 0.0500 0.0500 0.0500 0.0500 121,000 +0.00(+0.00%)
Nov 29, 2023 0.0450 0.0500 0.0450 0.0500 59,000 +0.01(+25.00%)
Nov 27, 2023 0.0400 0.0400 0 +0.00(+14.29%)
Nov 24, 2023 0.0350 0.0350 0.0350 0.0350 6,150 +0.00(+0.00%)
Nov 23, 2023 0.0450 0.0450 0.0350 0.0350 491,000 +0.00(+0.00%)
Nov 22, 2023 0.0350 0.0350 0.0350 0.0350 13,000 -0.00(-12.50%)
Nov 20, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Nov 17, 2023 0.0350 0.0400 0.0300 0.0400 131,000 +0.00(+14.29%)
Nov 16, 2023 0.0350 0.0350 0.0350 0.0350 22,500 +0.01(+40.00%)
Nov 15, 2023 0.0250 0.0300 0.0250 0.0250 275,040 -0.00(-16.67%)
Nov 03, 2023 0.0300 80 -0.01(-25.00%)
Oct 31, 2023 0.0400 0.0400 0 +0.01(+33.33%)
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 123,000 +0.00(+0.00%)
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 39,000 +0.00(+0.00%)
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 95,000 +0.00(+0.00%)
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 591,500 -0.01(-14.29%)
Oct 24, 2023 0.0350 0.0350 0.0350 0.0350 170,000 +0.00(+0.00%)
Oct 20, 2023 0.0350 0 +0.00(+0.00%)
Oct 19, 2023 0.0400 0.0400 0.0300 0.0350 1,494,025 -0.00(-12.50%)
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Oct 16, 2023 0.0400 0.0400 555 -0.00(-11.11%)
Oct 13, 2023 0.0450 0.0450 0.0450 0.0450 14,201 +0.00(+12.50%)
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 427,000 -0.00(-11.11%)
Oct 10, 2023 0.0450 0.0450 0 +0.00(+12.50%)
Oct 06, 2023 0.0400 0 -0.00(-11.11%)
Oct 04, 2023 0.0450 0.0450 0 +0.00(+0.00%)
Oct 02, 2023 0.0450 0.0450 0 -0.01(-10.00%)
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 -0.01(-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.