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 (%)
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%)
May 02, 2022 1.440 1.510 1.380 1.470 37,928 +0.04(+2.80%)
Apr 29, 2022 1.500 1.500 1.390 1.430 30,300 -0.03(-2.05%)
Apr 28, 2022 1.460 1.460 1.350 1.460 134,593 +0.07(+5.04%)
Apr 27, 2022 1.450 1.530 1.375 1.390 26,653 -0.03(-2.11%)
Apr 26, 2022 1.550 1.557 1.400 1.420 166,320 -0.09(-5.96%)
Apr 25, 2022 1.400 1.510 1.390 1.510 31,617 +0.01(+0.67%)
Apr 22, 2022 1.540 1.540 1.400 1.500 22,968 -0.03(-1.96%)
Apr 21, 2022 1.500 1.600 1.460 1.530 45,624 -0.06(-3.77%)
Apr 20, 2022 1.600 1.630 1.550 1.590 102,220 +0.02(+1.27%)
Apr 19, 2022 1.480 1.590 1.390 1.570 273,627 +0.11(+7.53%)
Apr 18, 2022 1.480 1.480 1.410 1.460 11,941 -0.02(-1.35%)
Apr 14, 2022 1.500 1.500 1.450 1.480 33,719 -0.03(-1.99%)
Apr 13, 2022 1.462 1.530 1.462 1.510 27,695 +0.03(+2.03%)
Apr 12, 2022 1.590 1.590 1.430 1.480 4,327 +0.03(+2.07%)
Apr 11, 2022 1.610 1.610 1.380 1.450 32,309 -0.04(-2.68%)
Apr 08, 2022 1.390 1.590 1.390 1.490 38,201 +0.02(+1.36%)
Apr 07, 2022 1.550 1.550 1.400 1.470 15,031 -0.14(-8.70%)
Apr 06, 2022 1.480 1.610 1.360 1.610 74,624 +0.09(+5.57%)
Apr 05, 2022 1.530 1.600 1.490 1.525 6,153 -0.04(-2.24%)
Apr 04, 2022 1.530 1.580 1.510 1.560 24,114 -0.02(-1.27%)
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.