Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.1100 -0.0132 (-10.71%)
Streaming Delayed Price Updated: 3:08 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.1189 0.1233 0.0955 0.1232 42,111 +0.00(+2.75%)
Sep 30, 2024 0.1150 0.1233 0.0955 0.1199 76,262 +0.00(+1.61%)
Sep 27, 2024 0.1099 0.1233 0.0971 0.1180 59,942 -0.01(-4.07%)
Sep 26, 2024 0.1336 0.1336 0.0951 0.1230 31,855 +0.01(+5.13%)
Sep 25, 2024 0.1384 0.1388 0.0933 0.1170 300,988 -0.01(-6.40%)
Sep 24, 2024 0.1251 0.1492 0.1250 0.1250 39,479 -0.02(-11.10%)
Sep 23, 2024 0.1300 0.1463 0.1210 0.1406 125,141 -0.01(-6.08%)
Sep 20, 2024 0.1600 0.1601 0.1266 0.1497 204,924 -0.00(-0.27%)
Sep 19, 2024 0.1486 0.1749 0.1350 0.1501 190,501 +0.01(+10.61%)
Sep 18, 2024 0.1210 0.2000 0.1210 0.1357 181,563 +0.01(+9.44%)
Sep 17, 2024 0.1011 0.1647 0.1011 0.1240 113,737 -0.01(-4.62%)
Sep 16, 2024 0.1200 0.1500 0.1200 0.1300 25,283 -0.01(-7.14%)
Sep 13, 2024 0.1500 0.1500 0.1225 0.1400 6,092 +0.00(+2.19%)
Sep 12, 2024 0.1321 0.1500 0.1321 0.1370 108,946 +0.00(+2.32%)
Sep 11, 2024 0.0989 0.1365 0.0989 0.1339 53,034 +0.03(+34.03%)
Sep 10, 2024 0.0907 0.0999 0.0899 0.0999 32,750 -0.02(-16.75%)
Sep 09, 2024 0.0850 0.1399 0.0850 0.1200 31,949 +0.02(+20.12%)
Sep 06, 2024 0.0906 0.1100 0.0906 0.0999 20,754 -0.01(-6.64%)
Sep 05, 2024 0.1100 0.1100 0.1070 0.1070 7,330 -0.00(-2.73%)
Sep 04, 2024 0.0960 0.1288 0.0825 0.1100 69,261 +0.01(+15.79%)
Sep 03, 2024 0.0950 0.1000 0.0950 0.0950 8,121 -0.01(-5.00%)
Aug 30, 2024 0.1100 0.1111 0.0949 0.1000 46,914 +0.00(+0.00%)
Aug 29, 2024 0.0844 0.1000 0.0831 0.1000 25,329 +0.01(+11.11%)
Aug 28, 2024 0.0990 0.0999 0.0862 0.0900 6,941 +0.00(+0.11%)
Aug 27, 2024 0.0980 0.0980 0.0803 0.0899 17,932 +0.00(+1.01%)
Aug 26, 2024 0.1099 0.1099 0.0800 0.0890 39,610 -0.01(-14.42%)
Aug 23, 2024 0.1050 0.1108 0.1000 0.1040 60,127 +0.00(+1.07%)
Aug 22, 2024 0.1050 0.1111 0.0801 0.1029 116,341 -0.00(-2.00%)
Aug 21, 2024 0.1000 0.1050 0.0880 0.1050 124,965 +0.00(+4.90%)
Aug 20, 2024 0.0902 0.1173 0.0902 0.1001 449,689 +0.00(+0.10%)
Aug 19, 2024 0.0900 0.1499 0.0737 0.1000 392,784 +0.02(+30.72%)
Aug 16, 2024 0.0550 0.0998 0.0450 0.0765 248,863 +0.03(+48.54%)
Aug 15, 2024 0.0524 0.0565 0.0499 0.0515 178,407 +0.01(+28.11%)
Aug 14, 2024 0.0400 0.0500 0.0355 0.0402 204,763 +0.00(+1.01%)
Aug 13, 2024 0.0425 0.0465 0.0376 0.0398 164,480 -0.00(-7.01%)
Aug 12, 2024 0.0415 0.0429 0.0415 0.0428 5,300 -0.00(-4.25%)
Aug 09, 2024 0.0440 0.0512 0.0313 0.0447 61,441 -0.01(-11.66%)
Aug 08, 2024 0.0425 0.0550 0.0304 0.0506 86,830 +0.02(+43.34%)
Aug 07, 2024 0.0413 0.0413 0.0353 0.0353 5,655 -0.00(-9.49%)
Aug 06, 2024 0.0399 0.0400 0.0350 0.0390 23,555 +0.00(+0.26%)
Aug 05, 2024 0.0500 0.0510 0.0353 0.0389 6,780 -0.01(-16.70%)
Aug 02, 2024 0.0500 0.0500 0.0467 0.0467 1,100 -0.00(-6.79%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.