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 )

0.0551 -0.0050 (-8.32%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 20, 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 (%)
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%)
Feb 01, 2024 0.0289 0.0290 0.0211 0.0212 151,636 -0.00(-0.47%)
Jan 31, 2024 0.0250 0.0250 0.0211 0.0213 22,763 -0.00(-3.18%)
Jan 30, 2024 0.0219 0.0250 0.0219 0.0220 88,498 +0.00(+0.46%)
Jan 29, 2024 0.0225 0.0225 0.0219 0.0219 15,602 -0.00(-8.37%)
Jan 26, 2024 0.0220 0.0239 0.0219 0.0239 27,020 -0.00(-15.85%)
Jan 25, 2024 0.0230 0.0290 0.0218 0.0284 18,225 +0.01(+31.48%)
Jan 24, 2024 0.0226 0.0250 0.0215 0.0216 35,700 +0.00(+0.93%)
Jan 23, 2024 0.0250 0.0250 0.0211 0.0214 10,114 -0.00(-5.73%)
Jan 22, 2024 0.0211 0.0230 0.0211 0.0227 88,367 +0.00(+7.58%)
Jan 19, 2024 0.0221 0.0290 0.0211 0.0211 87,027 -0.00(-4.95%)
Jan 18, 2024 0.0251 0.0251 0.0222 0.0222 115,865 -0.01(-24.75%)
Jan 17, 2024 0.0251 0.0295 0.0251 0.0295 2,210 +0.00(+0.00%)
Jan 16, 2024 0.0251 0.0296 0.0282 0.0295 3,326 -0.00(-1.67%)
Jan 12, 2024 0.0285 0.0300 0.0285 0.0300 7,133 +0.00(+1.35%)
Jan 11, 2024 0.0245 0.0340 0.0244 0.0296 32,139 -0.00(-1.00%)
Jan 10, 2024 0.0252 0.0299 0.0250 0.0299 158,021 +0.00(+0.00%)
Jan 09, 2024 0.0299 0.0299 0.0252 0.0299 4,303 +0.00(+18.18%)
Jan 08, 2024 0.0266 0.0267 0.0251 0.0253 94,674 -0.00(-4.89%)
Jan 05, 2024 0.0266 0.0266 0.0266 0.0266 500 +0.00(+1.53%)
Jan 04, 2024 0.0277 0.0300 0.0260 0.0262 65,527 -0.00(-5.42%)
Jan 03, 2024 0.0300 0.0399 0.0231 0.0277 23,929 -0.01(-16.57%)
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.