Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Origin Materials, Inc. - Warrant (NQ:ORGNW)

0.0170 +0.0015 (+9.68%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jul 3, 2025 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 (%)
Jul 03, 2025 0.0170 0.0190 0.0170 0.0170 273,546 +0.00(+0.59%)
Jul 02, 2025 0.0193 0.0193 0.0165 0.0169 122,680 -0.00(-0.59%)
Jul 01, 2025 0.0193 0.0193 0.0167 0.0170 14,308 -0.00(-11.46%)
Jun 30, 2025 0.0165 0.0192 0.0165 0.0192 8,047 +0.00(+16.36%)
Jun 27, 2025 0.0193 0.0193 0.0165 0.0165 1,001 +0.00(+0.00%)
Jun 26, 2025 0.0185 0.0185 0.0165 0.0165 19,515 -0.00(-10.33%)
Jun 25, 2025 0.0165 0.0185 0.0165 0.0184 4,120 -0.00(-3.16%)
Jun 24, 2025 0.0153 0.0190 0.0153 0.0190 3,938 -0.00(-4.04%)
Jun 23, 2025 0.0150 0.0200 0.0149 0.0198 155,394 +0.00(+18.56%)
Jun 20, 2025 0.0170 0.0170 0.0167 0.0167 4,310 +0.00(+0.60%)
Jun 18, 2025 0.0165 0.0166 0.0165 0.0166 800 -0.00(-13.09%)
Jun 17, 2025 0.0190 0.0246 0.0189 0.0191 69,631 +0.00(+0.53%)
Jun 16, 2025 0.0195 0.0223 0.0180 0.0190 145,610 -0.00(-4.52%)
Jun 13, 2025 0.0195 0.0199 0.0145 0.0199 43,731 -0.00(-0.50%)
Jun 12, 2025 0.0257 0.0257 0.0089 0.0200 361,222 -0.00(-5.21%)
Jun 11, 2025 0.0211 0.0284 0.0211 0.0211 39,572 -0.00(-17.58%)
Jun 10, 2025 0.0219 0.0256 0.0210 0.0256 11,052 +0.00(+16.36%)
Jun 09, 2025 0.0210 0.0223 0.0201 0.0220 30,874 -0.00(-1.35%)
Jun 06, 2025 0.0251 0.0287 0.0201 0.0223 44,540 -0.00(-17.41%)
Jun 05, 2025 0.0240 0.0270 0.0240 0.0270 9,041 +0.00(+3.85%)
Jun 04, 2025 0.0249 0.0270 0.0235 0.0260 17,380 +0.00(+4.00%)
Jun 03, 2025 0.0220 0.0286 0.0220 0.0250 62,953 -0.00(-4.94%)
Jun 02, 2025 0.0262 0.0287 0.0262 0.0263 5,585 -0.00(-7.72%)
May 30, 2025 0.0284 0.0285 0.0261 0.0285 12,256 +0.00(+9.20%)
May 29, 2025 0.0262 0.0273 0.0261 0.0261 3,103 +0.00(+0.00%)
May 28, 2025 0.0281 0.0299 0.0260 0.0261 24,807 +0.00(+0.00%)
May 27, 2025 0.0262 0.0305 0.0261 0.0261 17,263 -0.00(-6.45%)
May 23, 2025 0.0260 0.0279 0.0260 0.0279 8,100 +0.00(+0.00%)
May 22, 2025 0.0257 0.0279 0.0257 0.0279 2,783 -0.00(-0.71%)
May 21, 2025 0.0281 0.0281 0.0281 0.0281 1,888 +0.00(+2.55%)
May 20, 2025 0.0290 0.0310 0.0271 0.0274 22,705 -0.00(-11.90%)
May 19, 2025 0.0303 0.0330 0.0251 0.0311 51,400 -0.00(-10.89%)
May 16, 2025 0.0324 0.0395 0.0255 0.0349 139,522 +0.00(+7.72%)
May 15, 2025 0.0331 0.0440 0.0310 0.0324 119,458 -0.01(-27.84%)
May 14, 2025 0.0406 0.0449 0.0378 0.0449 62,267 +0.00(+10.86%)
May 13, 2025 0.0427 0.0449 0.0405 0.0405 603 -0.00(-3.57%)
May 12, 2025 0.0418 0.0450 0.0401 0.0420 55,423 +0.00(+2.69%)
May 09, 2025 0.0409 0.0409 0.0409 0.0409 2,123 +0.00(+2.00%)
May 08, 2025 0.0405 0.0405 0.0382 0.0401 11,763 -0.01(-27.09%)
May 07, 2025 0.0371 0.0550 0.0371 0.0550 38,838 +0.02(+47.85%)
May 06, 2025 0.0450 0.0450 0.0372 0.0372 17,008 -0.00(-8.15%)
May 05, 2025 0.0419 0.0524 0.0400 0.0405 65,526 -0.00(-8.58%)
May 02, 2025 0.0443 0.0443 0.0443 0.0443 316 +0.01(+21.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.