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 +0.0050 (+8.33%)
Official Closing Price Updated: 3:46 PM EDT, Apr 26, 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 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%)
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.