Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Materials Inc WT (NQ: ORGNW )

0.0493 +0.0083 (+20.24%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 12, 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 (%)
Dec 30, 2022 0.8001 1.030 0.7501 0.8702 136,041 +0.06(+7.30%)
Dec 29, 2022 0.6600 0.8500 0.6600 0.8110 80,668 +0.10(+14.61%)
Dec 28, 2022 0.7000 0.7700 0.6750 0.7076 78,116 +0.04(+6.57%)
Dec 27, 2022 0.8600 0.9300 0.6526 0.6640 253,742 -0.28(-29.36%)
Dec 23, 2022 0.9600 0.9899 0.8100 0.9400 38,101 +0.03(+3.30%)
Dec 22, 2022 0.9800 0.9800 0.8310 0.9100 168,699 -0.08(-8.08%)
Dec 21, 2022 0.9520 0.9900 0.9520 0.9900 56,567 +0.01(+1.02%)
Dec 20, 2022 0.9799 1.020 0.9520 0.9800 51,911 -0.01(-1.01%)
Dec 19, 2022 0.9700 1.030 0.9700 0.9900 44,460 -0.01(-0.53%)
Dec 16, 2022 1.000 1.030 0.9725 0.9953 77,159 -0.03(-3.37%)
Dec 15, 2022 1.010 1.050 0.9951 1.030 77,523 -0.02(-1.90%)
Dec 14, 2022 1.010 1.080 1.010 1.050 38,938 -0.01(-0.94%)
Dec 13, 2022 1.110 1.140 1.010 1.060 99,980 -0.02(-1.85%)
Dec 12, 2022 1.090 1.090 1.030 1.080 63,719 +0.03(+2.86%)
Dec 09, 2022 1.100 1.100 1.040 1.050 59,390 -0.03(-2.78%)
Dec 08, 2022 1.120 1.120 1.040 1.080 35,824 +0.03(+2.37%)
Dec 07, 2022 1.150 1.150 1.030 1.055 46,065 -0.02(-1.40%)
Dec 06, 2022 1.105 1.105 1.040 1.070 55,946 -0.02(-1.83%)
Dec 05, 2022 1.080 1.100 1.070 1.090 63,618 +0.01(+0.92%)
Dec 02, 2022 1.080 1.120 1.070 1.080 59,659 -0.02(-1.82%)
Dec 01, 2022 1.080 1.130 1.060 1.100 77,843 +0.04(+3.77%)
Nov 30, 2022 1.050 1.100 1.050 1.060 83,671 -0.02(-1.85%)
Nov 29, 2022 1.100 1.100 1.050 1.080 57,410 +0.00(+0.00%)
Nov 28, 2022 1.095 1.110 1.070 1.080 81,454 -0.03(-2.70%)
Nov 25, 2022 1.080 1.110 1.080 1.110 7,515 +0.00(+0.00%)
Nov 23, 2022 1.070 1.110 1.000 1.110 46,849 +0.09(+8.82%)
Nov 22, 2022 1.020 1.030 1.000 1.020 26,742 +0.01(+0.96%)
Nov 21, 2022 1.050 1.050 0.9800 1.010 155,104 -0.08(-7.31%)
Nov 18, 2022 1.048 1.090 1.048 1.090 19,703 +0.02(+1.87%)
Nov 17, 2022 1.090 1.090 1.050 1.070 18,919 -0.01(-0.93%)
Nov 16, 2022 1.170 1.170 1.050 1.080 64,073 -0.09(-7.69%)
Nov 15, 2022 1.170 1.180 1.120 1.170 55,850 +0.02(+1.74%)
Nov 14, 2022 1.120 1.150 1.090 1.150 14,718 +0.04(+3.60%)
Nov 11, 2022 1.070 1.140 1.060 1.110 25,979 +0.03(+2.79%)
Nov 10, 2022 1.080 1.080 1.040 1.080 61,569 +0.04(+3.84%)
Nov 09, 2022 1.060 1.060 1.040 1.040 5,086 -0.04(-3.70%)
Nov 08, 2022 1.070 1.150 1.050 1.080 39,847 -0.02(-1.82%)
Nov 07, 2022 1.090 1.100 1.060 1.100 9,785 +0.02(+1.85%)
Nov 04, 2022 1.030 1.150 1.030 1.080 36,146 +0.02(+1.89%)
Nov 03, 2022 1.060 1.090 1.000 1.060 24,872 -0.02(-1.86%)
Nov 02, 2022 1.080 1.130 1.060 1.080 18,272 -0.05(-4.42%)
Nov 01, 2022 1.140 1.150 1.090 1.130 86,863 -0.02(-1.74%)
Oct 31, 2022 1.130 1.150 1.090 1.150 15,675 +0.00(+0.00%)
Oct 28, 2022 1.090 1.150 1.060 1.150 16,842 +0.07(+6.48%)
Oct 27, 2022 1.090 1.130 1.080 1.080 2,675 -0.02(-1.82%)
Oct 26, 2022 1.100 1.130 1.060 1.100 25,912 +0.00(+0.00%)
Oct 25, 2022 1.000 1.100 1.000 1.100 57,336 +0.08(+7.84%)
Oct 24, 2022 0.9701 1.030 0.9510 1.020 37,380 +0.01(+0.99%)
Oct 21, 2022 0.9900 1.020 0.9699 1.010 28,796 -0.01(-0.98%)
Oct 20, 2022 0.9900 1.020 0.9700 1.020 76,605 +0.03(+2.79%)
Oct 19, 2022 0.9910 1.010 0.9701 0.9923 38,230 -0.04(-3.66%)
Oct 18, 2022 0.9800 1.040 0.9790 1.030 11,581 +0.05(+5.10%)
Oct 17, 2022 0.9800 1.030 0.9800 0.9800 17,704 -0.01(-1.00%)
Oct 14, 2022 1.010 1.010 0.9500 0.9899 10,822 +0.01(+1.01%)
Oct 13, 2022 0.9500 1.030 0.9100 0.9800 77,228 +0.01(+1.03%)
Oct 12, 2022 0.9700 0.9700 0.9600 0.9700 66,568 -0.03(-3.00%)
Oct 11, 2022 0.9700 1.030 0.9700 1.000 37,743 -0.01(-1.48%)
Oct 10, 2022 1.010 1.030 0.9574 1.015 174,553 -0.02(-1.46%)
Oct 07, 2022 1.030 1.040 1.000 1.030 14,391 -0.01(-1.06%)
Oct 06, 2022 1.130 1.130 1.040 1.041 15,033 -0.03(-2.70%)
Oct 05, 2022 1.050 1.075 1.025 1.070 4,251 -0.01(-0.94%)
Oct 04, 2022 1.060 1.120 1.040 1.080 24,997 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.