Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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: 12:31 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 (%)
Nov 30, 2023 0.0417 0.0458 0.0301 0.0400 185,403 -0.00(-3.85%)
Nov 29, 2023 0.0490 0.0498 0.0414 0.0416 59,078 -0.01(-16.63%)
Nov 28, 2023 0.0481 0.0500 0.0401 0.0499 24,423 -0.01(-10.09%)
Nov 27, 2023 0.0510 0.0598 0.0510 0.0555 8,579 +0.01(+11.00%)
Nov 24, 2023 0.0500 0.0500 0.0500 0.0500 4,599 +0.00(+0.20%)
Nov 22, 2023 0.0506 0.0598 0.0483 0.0499 63,580 -0.02(-28.61%)
Nov 21, 2023 0.0505 0.0700 0.0495 0.0699 138,340 -0.00(-0.14%)
Nov 20, 2023 0.0500 0.0700 0.0500 0.0700 9,248 -0.00(-1.13%)
Nov 17, 2023 0.0600 0.0708 0.0600 0.0708 51,396 +0.01(+10.62%)
Nov 16, 2023 0.0595 0.0640 0.0451 0.0640 91,466 +0.01(+23.08%)
Nov 15, 2023 0.0598 0.0640 0.0520 0.0520 17,291 -0.01(-16.80%)
Nov 14, 2023 0.0526 0.0635 0.0526 0.0625 130,893 -0.00(-3.70%)
Nov 13, 2023 0.0410 0.0650 0.0410 0.0649 121,002 +0.01(+10.94%)
Nov 10, 2023 0.0500 0.0709 0.0401 0.0585 489,586 +0.00(+6.36%)
Nov 09, 2023 0.0554 0.0600 0.0507 0.0550 47,082 -0.00(-7.72%)
Nov 08, 2023 0.0601 0.0601 0.0525 0.0596 13,703 -0.01(-16.06%)
Nov 07, 2023 0.0600 0.0710 0.0461 0.0710 35,000 +0.00(+4.41%)
Nov 06, 2023 0.0716 0.0749 0.0601 0.0680 6,597 -0.01(-8.97%)
Nov 03, 2023 0.0640 0.0749 0.0625 0.0747 47,291 +0.01(+16.72%)
Nov 02, 2023 0.0640 0.0640 0.0600 0.0640 60,313 +0.01(+15.11%)
Nov 01, 2023 0.0555 0.0640 0.0555 0.0556 15,601 -0.01(-13.13%)
Oct 31, 2023 0.0672 0.0693 0.0530 0.0640 8,480 -0.00(-4.76%)
Oct 30, 2023 0.0519 0.0672 0.0516 0.0672 11,206 +0.01(+14.09%)
Oct 27, 2023 0.0682 0.0748 0.0525 0.0589 55,481 -0.01(-13.64%)
Oct 26, 2023 0.0785 0.0796 0.0601 0.0682 12,369 -0.01(-11.43%)
Oct 25, 2023 0.0700 0.0770 0.0600 0.0770 57,632 +0.02(+27.06%)
Oct 24, 2023 0.0650 0.0797 0.0600 0.0606 37,947 -0.00(-0.66%)
Oct 23, 2023 0.0657 0.0717 0.0610 0.0610 117,312 -0.01(-12.86%)
Oct 20, 2023 0.0700 0.0700 0.0675 0.0700 2,659 +0.00(+0.00%)
Oct 19, 2023 0.0750 0.0751 0.0700 0.0700 30,522 +0.00(+0.00%)
Oct 18, 2023 0.0800 0.0800 0.0600 0.0700 61,353 -0.01(-12.50%)
Oct 17, 2023 0.0740 0.0800 0.0739 0.0800 25,511 +0.01(+6.67%)
Oct 16, 2023 0.0800 0.0800 0.0740 0.0750 64,678 -0.00(-6.13%)
Oct 13, 2023 0.0750 0.0825 0.0750 0.0799 33,807 +0.00(+3.77%)
Oct 12, 2023 0.0900 0.0980 0.0700 0.0770 12,385 -0.02(-18.95%)
Oct 11, 2023 0.0705 0.1000 0.0705 0.0950 222,119 +0.04(+69.64%)
Oct 10, 2023 0.0560 0.0800 0.0502 0.0560 31,378 +0.01(+10.45%)
Oct 09, 2023 0.0765 0.0776 0.0507 0.0507 161,791 -0.01(-22.36%)
Oct 06, 2023 0.0825 0.0825 0.0650 0.0653 24,173 -0.01(-9.93%)
Oct 05, 2023 0.0800 0.0850 0.0620 0.0725 41,423 -0.00(-0.68%)
Oct 04, 2023 0.0850 0.0950 0.0721 0.0730 163,054 -0.02(-18.89%)
Oct 03, 2023 0.0501 0.0900 0.0501 0.0900 94,098 +0.01(+9.62%)
Oct 02, 2023 0.0900 0.0900 0.0816 0.0821 27,769 -0.01(-15.19%)
Sep 29, 2023 0.0860 0.0968 0.0800 0.0968 135,086 +0.01(+13.88%)
Sep 28, 2023 0.1002 0.1052 0.0811 0.0850 122,080 -0.02(-15.17%)
Sep 27, 2023 0.0934 0.1078 0.0934 0.1002 2,550 +0.01(+7.63%)
Sep 26, 2023 0.1077 0.1077 0.0931 0.0931 11,998 +0.00(+0.00%)
Sep 25, 2023 0.0981 0.0981 0.0931 0.0931 3,540 -0.01(-6.15%)
Sep 22, 2023 0.1004 0.1050 0.0951 0.0992 41,608 +0.01(+6.78%)
Sep 21, 2023 0.1100 0.1100 0.0917 0.0929 50,009 -0.00(-1.28%)
Sep 20, 2023 0.0990 0.0999 0.0934 0.0941 2,421 -0.00(-1.16%)
Sep 19, 2023 0.0971 0.0971 0.0917 0.0952 41,397 -0.00(-0.73%)
Sep 18, 2023 0.0990 0.1139 0.0950 0.0959 63,995 -0.00(-2.34%)
Sep 15, 2023 0.1047 0.1094 0.0955 0.0982 110,272 -0.00(-4.75%)
Sep 14, 2023 0.1096 0.1096 0.1000 0.1031 72,792 +0.00(+3.00%)
Sep 13, 2023 0.1017 0.1188 0.1000 0.1001 255,983 -0.02(-14.88%)
Sep 12, 2023 0.1100 0.1192 0.1027 0.1176 75,514 +0.01(+9.29%)
Sep 11, 2023 0.1200 0.1200 0.1000 0.1076 83,308 -0.00(-2.18%)
Sep 08, 2023 0.1100 0.1100 0.1009 0.1100 17,385 +0.01(+10.00%)
Sep 07, 2023 0.1259 0.1259 0.0908 0.1000 79,051 +0.00(+1.42%)
Sep 06, 2023 0.1087 0.1260 0.0974 0.0986 105,528 -0.00(-0.90%)
Sep 05, 2023 0.1011 0.1050 0.0972 0.0995 124,526 -0.00(-1.58%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.