Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Origen Resources Inc | ORGN | CSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 0.055 | 18:50:09 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.055 |
ORGN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.065 | 0.065 | 0.055 | 0.0594994 | 20,003 | -0.01 | -15.38% |
| 1 Month | 0.045 | 0.075 | 0.045 | 0.059451 | 37,408 | 0.01 | 22.22% |
| 3 Months | 0.035 | 0.075 | 0.03 | 0.0417593 | 76,462 | 0.02 | 57.14% |
| 6 Months | 0.035 | 0.075 | 0.02 | 0.0325585 | 166,125 | 0.02 | 57.14% |
| 1 Year | 0.225 | 0.255 | 0.02 | 0.0543825 | 178,024 | -0.17 | -75.56% |
| 3 Years | 0.33 | 0.425 | 0.02 | 0.1477491 | 108,849 | -0.275 | -83.33% |
| 5 Years | 0.25 | 0.55 | 0.02 | 0.1604166 | 97,267 | -0.195 | -78.00% |
ORGN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 13 |
| 16 May 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.055 | 0.055 | 10,000 |
| 15 May 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.065 | 0.055 | 70,000 |
| 14 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 1,000 |
| 11 May 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.065 | 0.06 | 19,000 |
| 10 May 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 10,000 |
| 09 May 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 124 |
| 08 May 2024 | 0.065 | 0.00 | 0.00% | 0.06 | 0.065 | 0.06 | 10,200 |
| 07 May 2024 | 0.065 | 0.00 | 0.00% | 0.07 | 0.07 | 0.065 | 63,000 |
| 04 May 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 500 |
| 03 May 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 30,000 |
| 02 May 2024 | 0.065 | 0.00 | 0.00% | 0.07 | 0.07 | 0.065 | 8,500 |
| 01 May 2024 | 0.065 | -0.005 | -7.14% | 0.075 | 0.075 | 0.065 | 18,800 |
| 30 Apr 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.07 | 68,500 |
| 27 Apr 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.07 | 0.065 | 42,076 |
| 26 Apr 2024 | 0.06 | 0.01 | 20.00% | 0.05 | 0.065 | 0.05 | 249,000 |
| 25 Apr 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.05 | 0.045 | 50,000 |
| 24 Apr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 79,000 |
| 23 Apr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 3,444 |
| 20 Apr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 15,000 |
| 19 Apr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 39,500 |
| 18 Apr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
