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 )

0.0600 +0.0055 (+10.09%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jul 29, 2022 1.150 1.190 1.070 1.190 50,439 +0.10(+9.17%)
Jul 28, 2022 1.200 1.206 1.030 1.090 63,434 +0.03(+2.83%)
Jul 27, 2022 1.090 1.090 1.010 1.060 56,173 +0.01(+0.95%)
Jul 26, 2022 1.040 1.050 1.000 1.050 49,325 -0.02(-1.87%)
Jul 25, 2022 1.030 1.100 1.030 1.070 90,601 +0.05(+4.90%)
Jul 22, 2022 1.030 1.090 1.010 1.020 20,151 -0.02(-1.92%)
Jul 21, 2022 1.030 1.080 1.013 1.040 38,860 -0.04(-3.70%)
Jul 20, 2022 1.070 1.090 1.040 1.080 4,506 +0.02(+1.89%)
Jul 19, 2022 1.020 1.120 1.020 1.060 33,451 +0.04(+3.92%)
Jul 18, 2022 1.140 1.140 1.000 1.020 12,642 +0.00(+0.00%)
Jul 15, 2022 0.9740 1.030 0.9740 1.020 38,365 +0.02(+2.00%)
Jul 14, 2022 0.9507 1.020 0.9507 1.000 74,382 -0.04(-3.85%)
Jul 13, 2022 1.030 1.070 1.010 1.040 33,497 -0.03(-2.80%)
Jul 12, 2022 1.070 1.070 1.060 1.070 38,077 +0.00(+0.01%)
Jul 11, 2022 1.070 1.070 1.060 1.070 3,135 -0.03(-2.74%)
Jul 08, 2022 1.170 1.170 1.100 1.100 11,842 -0.05(-4.35%)
Jul 07, 2022 1.110 1.150 1.090 1.150 14,413 +0.10(+9.52%)
Jul 06, 2022 1.080 1.080 1.045 1.050 11,162 -0.02(-1.87%)
Jul 05, 2022 0.9900 1.070 0.9200 1.070 35,370 +0.10(+10.31%)
Jul 01, 2022 1.000 1.000 0.9500 0.9700 30,809 -0.04(-3.96%)
Jun 30, 2022 0.9500 1.010 0.9500 1.010 84,808 +0.04(+4.12%)
Jun 29, 2022 1.000 1.000 0.9500 0.9700 122,692 -0.03(-3.00%)
Jun 28, 2022 1.060 1.067 0.9504 1.000 109,910 -0.01(-0.99%)
Jun 27, 2022 1.070 1.130 1.010 1.010 61,205 -0.00(-0.49%)
Jun 24, 2022 1.110 1.140 1.015 1.015 80,875 -0.07(-6.02%)
Jun 23, 2022 1.110 1.140 1.070 1.080 63,006 +0.00(+0.00%)
Jun 22, 2022 1.140 1.230 1.080 1.080 99,250 -0.12(-10.00%)
Jun 21, 2022 1.260 1.280 1.180 1.200 29,778 -0.09(-6.98%)
Jun 17, 2022 1.410 1.410 1.080 1.290 44,757 +0.12(+10.26%)
Jun 16, 2022 1.150 1.170 1.115 1.170 38,678 -0.03(-2.50%)
Jun 15, 2022 1.090 1.200 1.080 1.200 60,757 +0.10(+9.09%)
Jun 14, 2022 1.200 1.200 1.060 1.100 30,356 -0.00(-0.45%)
Jun 13, 2022 1.200 1.290 1.080 1.105 231,810 -0.20(-15.00%)
Jun 10, 2022 1.290 1.320 1.240 1.300 79,553 -0.01(-0.76%)
Jun 09, 2022 1.370 1.380 1.310 1.310 11,500 -0.11(-7.75%)
Jun 08, 2022 1.460 1.460 1.390 1.420 32,667 -0.01(-0.70%)
Jun 07, 2022 1.450 1.450 1.350 1.430 79,333 +0.00(+0.00%)
Jun 06, 2022 1.440 1.570 1.430 1.430 45,366 -0.01(-0.69%)
Jun 03, 2022 1.570 1.670 1.401 1.440 96,453 -0.05(-3.36%)
Jun 02, 2022 1.480 1.600 1.430 1.490 310,343 +0.08(+5.67%)
Jun 01, 2022 1.580 1.590 1.400 1.410 107,920 +0.00(+0.00%)
May 31, 2022 1.510 1.540 1.400 1.410 109,500 -0.03(-2.08%)
May 27, 2022 1.520 1.520 1.390 1.440 92,067 +0.01(+0.70%)
May 26, 2022 1.500 1.540 1.410 1.430 45,122 +0.05(+3.62%)
May 25, 2022 1.380 1.430 1.320 1.380 54,796 +0.04(+2.99%)
May 24, 2022 1.340 1.390 1.290 1.340 95,331 -0.00(-0.01%)
May 23, 2022 1.350 1.360 1.280 1.340 101,180 +0.07(+5.51%)
May 20, 2022 1.390 1.390 1.220 1.270 96,642 -0.03(-2.31%)
May 19, 2022 1.280 1.350 1.200 1.300 55,235 +0.09(+7.44%)
May 18, 2022 1.340 1.380 1.200 1.210 59,617 -0.05(-3.97%)
May 17, 2022 1.330 1.350 1.200 1.260 61,916 +0.03(+2.44%)
May 16, 2022 1.350 1.350 1.180 1.230 60,078 -0.05(-3.91%)
May 13, 2022 1.210 1.350 1.160 1.280 66,028 +0.07(+5.79%)
May 12, 2022 1.130 1.290 1.130 1.210 46,835 +0.02(+1.68%)
May 11, 2022 1.190 1.280 1.150 1.190 38,807 +0.04(+3.79%)
May 10, 2022 1.320 1.320 1.130 1.147 85,842 -0.09(-7.54%)
May 09, 2022 1.300 1.370 1.220 1.240 71,960 -0.14(-10.14%)
May 06, 2022 1.380 1.410 1.290 1.380 72,405 +0.08(+6.15%)
May 05, 2022 1.450 1.470 1.300 1.300 99,292 -0.17(-11.56%)
May 04, 2022 1.480 1.510 1.360 1.470 83,304 +0.01(+0.68%)
May 03, 2022 1.410 1.511 1.405 1.460 88,169 -0.01(-0.68%)
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.