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 )

0.0498 +0.0041 (+8.97%)
Streaming Delayed Price Updated: 2:33 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.0403 0.0498 0.0403 0.0498 10,704 +0.00(+8.97%)
Apr 25, 2024 0.0450 0.0497 0.0435 0.0457 51,273 +0.01(+13.97%)
Apr 24, 2024 0.0401 0.0401 0.0401 0.0401 123 -0.01(-18.99%)
Apr 23, 2024 0.0499 0.0499 0.0400 0.0495 31,823 +0.00(+0.20%)
Apr 22, 2024 0.0469 0.0500 0.0401 0.0494 33,565 +0.00(+5.11%)
Apr 19, 2024 0.0391 0.0473 0.0307 0.0470 14,852 +0.02(+51.61%)
Apr 18, 2024 0.0305 0.0310 0.0305 0.0310 20,154 -0.01(-22.50%)
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 753 -0.00(-10.71%)
Apr 16, 2024 0.0304 0.0499 0.0304 0.0448 28,844 +0.01(+37.00%)
Apr 15, 2024 0.0318 0.0400 0.0301 0.0327 55,334 -0.01(-18.25%)
Apr 12, 2024 0.0334 0.0400 0.0334 0.0400 5,147 +0.00(+9.89%)
Apr 11, 2024 0.0364 0.0374 0.0349 0.0364 7,338 -0.00(-3.96%)
Apr 10, 2024 0.0400 0.0400 0.0317 0.0379 39,844 +0.00(+8.29%)
Apr 09, 2024 0.0400 0.0450 0.0350 0.0350 5,551 -0.00(-3.58%)
Apr 08, 2024 0.0400 0.0500 0.0363 0.0363 140,445 -0.02(-30.59%)
Apr 05, 2024 0.0313 0.0550 0.0313 0.0523 703,079 +0.01(+31.08%)
Apr 04, 2024 0.0400 0.0500 0.0303 0.0399 700,993 +0.00(+5.28%)
Apr 03, 2024 0.0249 0.0391 0.0249 0.0379 824,121 +0.01(+64.78%)
Apr 02, 2024 0.0194 0.0249 0.0182 0.0230 77,831 +0.00(+19.79%)
Apr 01, 2024 0.0195 0.0196 0.0192 0.0192 30,397 -0.00(-1.54%)
Mar 28, 2024 0.0201 0.0209 0.0195 0.0195 7,485 -0.00(-0.51%)
Mar 27, 2024 0.0200 0.0259 0.0195 0.0196 29,955 -0.00(-3.45%)
Mar 26, 2024 0.0200 0.0258 0.0200 0.0203 13,439 +0.00(+4.10%)
Mar 25, 2024 0.0218 0.0259 0.0195 0.0195 5,326 -0.00(-2.99%)
Mar 22, 2024 0.0206 0.0260 0.0201 0.0201 9,325 -0.00(-1.95%)
Mar 21, 2024 0.0231 0.0231 0.0201 0.0205 82,989 -0.00(-18.00%)
Mar 20, 2024 0.0265 0.0265 0.0200 0.0250 11,146 -0.00(-5.66%)
Mar 19, 2024 0.0265 0.0265 0.0202 0.0265 6,552 +0.00(+0.00%)
Mar 18, 2024 0.0263 0.0265 0.0230 0.0265 40,400 +0.00(+6.00%)
Mar 15, 2024 0.0268 0.0268 0.0200 0.0250 28,243 +0.01(+25.00%)
Mar 14, 2024 0.0201 0.0201 0.0200 0.0200 5,301 -0.01(-25.65%)
Mar 13, 2024 0.0191 0.0279 0.0191 0.0269 26,105 +0.00(+8.03%)
Mar 12, 2024 0.0200 0.0249 0.0191 0.0249 90,264 +0.00(+24.50%)
Mar 11, 2024 0.0242 0.0242 0.0181 0.0200 93,690 +0.00(+3.63%)
Mar 08, 2024 0.0192 0.0248 0.0177 0.0193 104,544 -0.00(-1.03%)
Mar 07, 2024 0.0201 0.0248 0.0188 0.0195 225,926 -0.00(-2.50%)
Mar 06, 2024 0.0287 0.0287 0.0199 0.0200 282,429 -0.00(-2.44%)
Mar 05, 2024 0.0205 0.0270 0.0205 0.0205 76,565 -0.01(-28.82%)
Mar 04, 2024 0.0290 0.0290 0.0202 0.0288 250,620 +0.00(+2.86%)
Mar 01, 2024 0.0202 0.0296 0.0202 0.0280 359,282 +0.01(+33.97%)
Feb 29, 2024 0.0269 0.0269 0.0209 0.0209 136,093 +0.00(+1.95%)
Feb 28, 2024 0.0201 0.0249 0.0201 0.0205 24,996 -0.01(-27.56%)
Feb 27, 2024 0.0253 0.0284 0.0201 0.0283 53,714 +0.00(+11.86%)
Feb 26, 2024 0.0205 0.0253 0.0205 0.0253 4,949 +0.00(+1.61%)
Feb 23, 2024 0.0249 0.0282 0.0249 0.0249 3,326 +0.00(+22.66%)
Feb 22, 2024 0.0210 0.0249 0.0203 0.0203 31,709 -0.01(-20.39%)
Feb 21, 2024 0.0255 0.0255 0.0255 0.0255 4,000 +0.00(+21.43%)
Feb 20, 2024 0.0255 0.0299 0.0210 0.0210 26,610 -0.00(-16.00%)
Feb 16, 2024 0.0249 0.0250 0.0249 0.0250 4,900 +0.00(+0.81%)
Feb 15, 2024 0.0248 0.0248 0.0248 0.0248 2,000 +0.00(+17.54%)
Feb 14, 2024 0.0210 0.0299 0.0210 0.0211 8,100 +0.00(+0.48%)
Feb 13, 2024 0.0203 0.0220 0.0200 0.0210 141,024 -0.00(-4.55%)
Feb 12, 2024 0.0201 0.0251 0.0201 0.0220 9,358 +0.00(+8.37%)
Feb 09, 2024 0.0203 0.0203 0.0203 0.0203 3,200 +0.00(+0.00%)
Feb 08, 2024 0.0254 0.0254 0.0201 0.0203 238,013 +0.00(+0.50%)
Feb 07, 2024 0.0215 0.0215 0.0202 0.0202 97,918 -0.00(-1.94%)
Feb 06, 2024 0.0206 0.0249 0.0205 0.0206 14,586 +0.00(+0.00%)
Feb 05, 2024 0.0205 0.0252 0.0204 0.0206 23,630 -0.00(-1.44%)
Feb 02, 2024 0.0221 0.0221 0.0202 0.0209 88,116 -0.00(-1.42%)
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.