ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Origin Materials Inc

Origin Materials Inc (5ER)

0.8186
-0.0766
(-8.56%)
Closed June 15 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DE
40000000DE
120000000DE
260000000DE
520000000DE
1560000000DE
2600000000DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17183968200.8562-0.0438-4.870.86680.86680.8562130
17183104200.9-0.0542-5.680.930.930.93000
17182240200.9542-0.009-0.930.97960.97960.95423032
17181376200.963200.000.96320.96320.96320
17180512200.963200.000.96320.96320.96320
17177920200.96320.00320.330.96320.96320.9632500
17177056200.96-0.0328-3.301.00699991.00699990.965462
17176192200.9928-0.0192-1.901.03851.03850.98827048
17175328201.012-0.02-1.751.0121.0121.012800
17174464201.03-0.08-6.831.0451.0671.036185
17171872201.1055-0.01-1.121.1121.1121.09620280
17171008201.1180.076.991.07051.1181.078020
17170144201.0450.1111.340.91221.11150.912218155
17169280200.93860.04124.590.890.93860.87984799
17168415600.89740.00560.630.89240.89740.89242625
17165824200.89180.01161.320.89320.92160.89184366
17164960200.8802-0.0074-0.830.88020.88020.88022000
17164096200.88760.01762.020.84540.91380.845418814
17163231600.870.022.350.84620.87940.84621367
17162367600.8500.000.91140.91140.855826
17159776200.850.011.190.87620.87620.854000
17158912200.84-0.018-2.100.8650.8650.84308
17158048200.858-0.159-15.631.051.050.8584819
17157184201.0169999-0.16-13.741.0741.12351.016999910720
17156319601.1790.1413.371.0581.1791.0581496
17153728201.0400.001.0561.0971.0414050
17152864201.04-0.11-9.571.09749991.1131.047001
17152000201.14999990.19.791.02499991.1841.024999917716
17151136201.04750.1516.620.91721.04750.877052
17150272200.8982-0.1718-16.061.06949991.0920.898210986
17147680201.070.223.020.98481.10950.93816444
17146815600.86980.119815.970.77180.870.771821249
17145088200.750.05788.350.70680.750.706848835
17144224200.69220.0345.170.6760.69220.6764000
17141632200.658200.000.65820.65820.65820
17140768200.6582-0.0418-5.970.65820.65820.6582100
17139904200.7-0.0168-2.340.69860.70.6986690
17139039600.71680.05100017.660.68799990.71680.6879999750
17138175600.66579990.05319998.680.64140.66579990.62954199
17135584200.61260.082615.580.55479990.61260.55479993590
17134720200.5300.000.530.530.530
17133856200.53-0.0282-5.050.530.530.53377
17132992200.558200.000.55820.55820.55820
17132128200.5582-0.0372-6.250.60160.60260.5344068
17129536200.5954-0.0086-1.420.61520.61520.59545040
17128672200.604-0.036-5.630.6040.6040.60420
17127807600.64-0.0344-5.100.66960.66960.646140
17126943600.67440.01680012.550.5950.67440.5952101
17126079600.6575999-0.0226-3.320.69499990.71560.657599916979
17123488200.68020.067210.960.60.68020.5592109258
17122623600.6130.04487.880.56140.630.5513850
17121759600.56820.08216.870.48720.56820.487210850
17120895600.48620.01623.450.46240.48620.46241100
17116612200.4700.000.470.470.470
17115748200.470.0358.050.4330.470.43313923
17114883600.435-0.038-8.030.46850.46850.4357479
17114019600.47300.000.4730.4730.4730
17111427600.473-0.0055-1.150.4850.4880.4738550
17110563600.47850.02254.930.490.490.47859682
17109699600.45600.000.4560.4560.4560
17108835600.456-0.024-5.000.4660.4660.456415
17107971600.480.01553.340.4710.480.4711261
17105379600.46450.00450.980.46450.46450.46451000

Your Recent History

Delayed Upgrade Clock