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 )

0.0451 +0.0041 (+10.00%)
Streaming Delayed Price Updated: 2:07 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 (%)
Jun 11, 2024 0.0500 0.0503 0.0410 0.0410 65,838 -0.00(-8.89%)
Jun 10, 2024 0.0500 0.0550 0.0438 0.0450 234,020 +0.00(+0.00%)
Jun 07, 2024 0.0502 0.0502 0.0376 0.0450 137,029 -0.01(-10.54%)
Jun 06, 2024 0.0584 0.0584 0.0410 0.0503 316,293 +0.00(+3.93%)
Jun 05, 2024 0.0475 0.0623 0.0473 0.0484 310,233 -0.01(-15.83%)
Jun 04, 2024 0.0648 0.0648 0.0500 0.0575 176,059 -0.00(-4.17%)
Jun 03, 2024 0.0666 0.0666 0.0588 0.0600 15,465 +0.00(+0.00%)
May 31, 2024 0.0590 0.0666 0.0575 0.0600 98,905 +0.01(+10.09%)
May 30, 2024 0.0590 0.0590 0.0500 0.0545 39,788 -0.00(-7.63%)
May 29, 2024 0.0560 0.0600 0.0477 0.0590 79,081 +0.00(+6.50%)
May 28, 2024 0.0598 0.0599 0.0489 0.0554 44,120 +0.01(+10.14%)
May 24, 2024 0.0503 0.0503 0.0451 0.0503 26,450 +0.00(+0.00%)
May 23, 2024 0.0665 0.0665 0.0503 0.0503 13,150 -0.01(-15.60%)
May 22, 2024 0.0525 0.0596 0.0525 0.0596 6,302 +0.01(+19.20%)
May 21, 2024 0.0505 0.0505 0.0500 0.0500 5,058 -0.00(-2.15%)
May 20, 2024 0.0501 0.0577 0.0501 0.0511 35,763 -0.01(-14.98%)
May 17, 2024 0.0502 0.0654 0.0361 0.0601 99,542 -0.01(-13.77%)
May 16, 2024 0.0600 0.0697 0.0464 0.0697 30,426 +0.01(+17.14%)
May 15, 2024 0.0615 0.0616 0.0528 0.0595 8,192 -0.01(-12.63%)
May 14, 2024 0.0635 0.0748 0.0521 0.0681 30,586 +0.00(+2.87%)
May 13, 2024 0.0749 0.0749 0.0605 0.0662 29,056 -0.00(-3.50%)
May 10, 2024 0.0730 0.0750 0.0522 0.0686 28,143 -0.00(-6.03%)
May 09, 2024 0.0506 0.0736 0.0504 0.0730 24,838 -0.00(-0.82%)
May 08, 2024 0.0899 0.0899 0.0553 0.0736 30,456 +0.02(+28.90%)
May 07, 2024 0.0510 0.0649 0.0510 0.0571 27,005 -0.00(-4.03%)
May 06, 2024 0.0700 0.0798 0.0459 0.0595 61,332 -0.01(-14.88%)
May 03, 2024 0.0498 0.0799 0.0482 0.0699 662,457 +0.02(+41.78%)
May 02, 2024 0.0431 0.0498 0.0375 0.0493 102,492 +0.01(+14.65%)
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.