Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origen Resources Inc (CSE: ORGN )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 9, 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%)
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.