Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

(CSE: ORIG )

N/A UNCHANGED
Last Price Updated: 9:30 AM EST, Jan 30, 2023 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 (%)
Jan 30, 2023 0 +0.00(+0.00%)
Jan 26, 2023 0.0250 0.0250 653 +0.00(+0.00%)
Jan 25, 2023 0.0250 0.0250 0.0250 0.0250 63,750 +0.00(+0.00%)
Jan 24, 2023 0.0250 0.0250 0.0250 0.0250 2,419 +0.00(+0.00%)
Jan 20, 2023 0.0250 739 -0.00(-16.67%)
Jan 19, 2023 0.0300 0.0300 0.0300 0.0300 6,900 +0.00(+0.00%)
Jan 18, 2023 0.0300 0.0300 0.0300 0.0300 34,762 +0.00(+0.00%)
Jan 17, 2023 0.0350 0.0350 0.0300 0.0300 380,158 -0.01(-14.29%)
Jan 16, 2023 0.0250 0.0350 0.0250 0.0350 2,152,896 +0.02(+75.00%)
Jan 12, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Jan 11, 2023 0.0200 0.0200 0.0200 0.0200 1,050 -0.01(-20.00%)
Jan 10, 2023 0.0250 0.0250 0.0250 0.0250 1,002 +0.00(+0.00%)
Jan 05, 2023 0.0250 4 +0.00(+0.00%)
Jan 04, 2023 0.0250 0.0250 0.0250 0.0250 4,051 +0.00(+0.00%)
Jan 03, 2023 0.0250 0.0250 0.0200 0.0250 11,987 +0.01(+25.00%)
Dec 30, 2022 0.0200 0 -0.01(-20.00%)
Dec 29, 2022 0.0250 0.0250 0.0250 0.0250 1,010 +0.00(+0.00%)
Dec 28, 2022 0.0250 0.0250 0.0250 0.0250 2,134 +0.00(+0.00%)
Dec 19, 2022 0.0250 0 +0.01(+66.67%)
Dec 16, 2022 0.0250 0.0250 0.0150 0.0150 141,109 -0.01(-25.00%)
Dec 15, 2022 0.0250 0.0250 0.0200 0.0200 393,910 -0.01(-20.00%)
Dec 14, 2022 0.0250 0.0300 0.0250 0.0250 170,000 -0.00(-16.67%)
Dec 13, 2022 0.0300 0.0300 0.0300 0.0300 1,455 +0.00(+0.00%)
Dec 12, 2022 0.0300 0.0300 0.0300 0.0300 36,000 -0.01(-14.29%)
Dec 06, 2022 0.0350 0.0350 1,112 +0.00(+0.00%)
Dec 05, 2022 0.0300 0.0350 0.0300 0.0350 2,585 +0.01(+16.67%)
Nov 30, 2022 0.0300 0.0300 0 -0.01(-14.29%)
Nov 29, 2022 0.0350 0.0350 0.0350 0.0350 1,337 +0.00(+0.00%)
Nov 28, 2022 0.0350 0.0350 0.0350 0.0350 1,061 +0.01(+16.67%)
Nov 23, 2022 0.0300 0.0300 0 -0.01(-25.00%)
Nov 21, 2022 0.0400 0.0400 550 +0.00(+0.00%)
Nov 18, 2022 0.0400 0.0400 0.0400 0.0400 3,956 +0.00(+0.00%)
Nov 16, 2022 0.0400 0.0400 387 +0.01(+33.33%)
Nov 15, 2022 0.0300 0.0300 0.0300 0.0300 403,015 +0.00(+0.00%)
Nov 14, 2022 0.0300 0.0300 0.0300 0.0300 16,150 +0.00(+20.00%)
Nov 11, 2022 0.0300 0.0300 0.0250 0.0250 111,067 -0.00(-16.67%)
Nov 10, 2022 0.0300 0.0300 0.0250 0.0300 10,805 +0.00(+0.00%)
Nov 09, 2022 0.0350 0.0350 0.0300 0.0300 6,060 -0.01(-14.29%)
Nov 07, 2022 0.0350 0.0350 729 +0.00(+0.00%)
Nov 04, 2022 0.0300 0.0350 0.0300 0.0350 16,000 +0.01(+16.67%)
Nov 03, 2022 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Nov 02, 2022 0.0350 0.0400 0.0300 0.0350 229,000 +0.00(+0.00%)
Nov 01, 2022 0.0350 0.0350 0.0350 0.0350 22,433 +0.00(+0.00%)
Oct 31, 2022 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Oct 28, 2022 0.0450 0.0450 0.0300 0.0350 430,877 -0.01(-22.22%)
Oct 27, 2022 0.0450 0.0450 0.0450 0.0450 1,519 +0.01(+28.57%)
Oct 26, 2022 0.0450 0.0450 0.0350 0.0350 4,006 +0.00(+0.00%)
Oct 25, 2022 0.0350 0.0350 0.0350 0.0350 3,000 -0.01(-22.22%)
Oct 21, 2022 0.0450 130 +0.00(+12.50%)
Oct 19, 2022 0.0400 0.0400 320 -0.00(-11.11%)
Oct 17, 2022 0.0450 0.0450 520 +0.00(+12.50%)
Oct 14, 2022 0.0450 0.0450 0.0400 0.0400 16,000 +0.00(+0.00%)
Oct 13, 2022 0.0400 0.0400 0.0400 0.0400 4,750 +0.00(+0.00%)
Oct 12, 2022 0.0450 0.0450 0.0400 0.0400 4,000 -0.00(-11.11%)
Oct 11, 2022 0.0450 0.0450 0.0450 0.0450 1,832 +0.00(+0.00%)
Oct 07, 2022 0.0450 0 +0.00(+12.50%)
Oct 06, 2022 0.0400 0.0400 0.0400 0.0400 30,194 -0.00(-11.11%)
Oct 04, 2022 0.0450 0.0450 100 +0.00(+0.00%)
Oct 03, 2022 0.0450 0.0450 0.0450 0.0450 33,251 +0.00(+0.00%)
Sep 30, 2022 0.0550 0.0550 0.0400 0.0450 1,406,603 -0.01(-25.00%)
Sep 22, 2022 0.0600 500 +0.00(+0.00%)
Sep 21, 2022 0.0550 0.0600 0.0550 0.0600 35,000 +0.00(+0.00%)
Sep 19, 2022 0.0600 0.0600 666 +0.00(+0.00%)
Sep 16, 2022 0.0600 0.0600 0.0600 0.0600 2,050 +0.01(+33.33%)
Sep 15, 2022 0.0600 0.0600 0.0450 0.0450 56,628 -0.01(-25.00%)
Sep 13, 2022 0.0600 0.0600 892 +0.01(+20.00%)
Sep 12, 2022 0.0500 0.0500 0.0500 0.0500 11,020 +0.00(+0.00%)
Sep 09, 2022 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Sep 08, 2022 0.0500 0.0500 0.0500 0.0500 33,295 -0.00(-9.09%)
Sep 07, 2022 0.0550 0.0550 0.0550 0.0550 3,439 +0.00(+10.00%)
Sep 06, 2022 0.0500 0.0500 0.0500 0.0500 22,250 +0.00(+0.00%)
Sep 01, 2022 0.0500 0 +0.00(+0.00%)
Aug 31, 2022 0.0500 0.0500 0.0500 0.0500 9,905 -0.01(-16.67%)
Aug 30, 2022 0.0600 0.0600 0.0600 0.0600 7,862 +0.01(+20.00%)
Aug 26, 2022 0.0500 1,642 +0.00(+0.00%)
Aug 24, 2022 0.0500 0.0500 1,079 -0.01(-16.67%)
Aug 22, 2022 0.0600 0.0600 582 +0.01(+20.00%)
Aug 19, 2022 0.0550 0.0550 0.0500 0.0500 133,406 -0.00(-9.09%)
Aug 18, 2022 0.0550 0.0550 0.0550 0.0550 6,797 +0.00(+0.00%)
Aug 17, 2022 0.0650 0.0650 0.0550 0.0550 2,222 -0.02(-21.43%)
Aug 16, 2022 0.0700 0.0700 0.0700 0.0700 2,332 +0.01(+16.67%)
Aug 15, 2022 0.0600 0.0600 0.0600 0.0600 14,665 -0.01(-14.29%)
Aug 12, 2022 0.0550 0.0700 0.0500 0.0700 34,030 +0.01(+16.67%)
Aug 11, 2022 0.0700 0.0700 0.0500 0.0600 31,060 +0.00(+0.00%)
Aug 10, 2022 0.0700 0.0700 0.0600 0.0600 8,072 -0.01(-14.29%)
Aug 08, 2022 0.0700 0.0700 908 +0.00(+0.00%)
Aug 05, 2022 0.0700 0.0700 0.0650 0.0700 13,650 +0.00(+0.00%)
Aug 04, 2022 0.0700 0.0700 0.0700 0.0700 5,360 +0.01(+16.67%)
Aug 03, 2022 0.0600 0.0700 0.0600 0.0600 16,241 -0.01(-14.29%)
Aug 02, 2022 0.0700 0.0700 0.0600 0.0700 66,906 +0.00(+0.00%)
Jul 29, 2022 0.0700 0 +0.00(+0.00%)
Jul 28, 2022 0.0550 0.0700 0.0500 0.0700 67,897 +0.00(+0.00%)
Jul 27, 2022 0.0650 0.0700 0.0500 0.0700 115,077 +0.00(+0.00%)
Jul 26, 2022 0.0600 0.0700 0.0550 0.0700 51,165 +0.01(+16.67%)
Jul 25, 2022 0.0600 0.0700 0.0600 0.0600 70,656 +0.01(+20.00%)
Jul 22, 2022 0.0700 0.0700 0.0500 0.0500 42,811 -0.02(-28.57%)
Jul 21, 2022 0.0700 0.0700 0.0500 0.0700 51,430 +0.00(+0.00%)
Jul 20, 2022 0.0750 0.0750 0.0500 0.0700 45,405 -0.00(-6.67%)
Jul 19, 2022 0.0750 0.0750 0.0750 0.0750 23,846 +0.00(+0.00%)
Jul 18, 2022 0.0800 0.0800 0.0750 0.0750 17,346 -0.01(-6.25%)
Jul 15, 2022 0.0800 0.0800 0.0500 0.0800 9,196 +0.00(+0.00%)
Jul 14, 2022 0.0800 0.0800 0.0800 0.0800 3,533 +0.00(+0.00%)
Jul 12, 2022 0.0800 0.0800 1,031 +0.00(+0.00%)
Jul 11, 2022 0.0700 0.0800 0.0700 0.0800 10,305 +0.01(+14.29%)
Jul 08, 2022 0.0550 0.0700 0.0550 0.0700 6,937 +0.00(+0.00%)
Jul 07, 2022 0.0700 0.0700 0.0700 0.0700 3,800 +0.00(+0.00%)
Jul 06, 2022 0.0600 0.0700 0.0550 0.0700 41,225 +0.01(+16.67%)
Jul 05, 2022 0.0550 0.0600 0.0500 0.0600 107,344 -0.01(-14.29%)
Jul 04, 2022 0.0600 0.0850 0.0550 0.0700 148,035 -0.00(-6.67%)
Jun 30, 2022 0.0750 0 -0.03(-25.00%)
Jun 29, 2022 0.0900 0.1000 0.0900 0.1000 12,896 +0.01(+11.11%)
Jun 28, 2022 0.0900 0.0900 0.0900 0.0900 5,452 +0.01(+12.50%)
Jun 27, 2022 0.0600 0.0800 0.0600 0.0800 14,854 -0.02(-20.00%)
Jun 24, 2022 0.1000 0.1000 0.0700 0.1000 7,903 +0.04(+66.67%)
Jun 23, 2022 0.0600 0.0600 0.0600 0.0600 2,100 -0.04(-40.00%)
Jun 22, 2022 0.1000 0.1000 0.0900 0.1000 5,565 +0.00(+0.00%)
Jun 21, 2022 0.1000 0.1000 0.1000 0.1000 5,925 +0.00(+0.00%)
Jun 20, 2022 0.0900 0.1000 0.0900 0.1000 7,415 +0.01(+11.11%)
Jun 17, 2022 0.0950 0.0950 0.0500 0.0900 18,717 +0.03(+63.64%)
Jun 16, 2022 0.0800 0.0800 0.0550 0.0550 6,505 -0.05(-45.00%)
Jun 14, 2022 0.1000 0.1000 1,020 +0.00(+0.00%)
Jun 13, 2022 0.1000 0 +0.00(+0.00%)
Jun 10, 2022 0.1000 0.1000 0.1000 0.1000 32,981 -0.01(-9.09%)
Jun 09, 2022 0.1200 0.1200 0.1100 0.1100 8,392 -0.01(-8.33%)
Jun 08, 2022 0.1200 0.1200 0.1150 0.1200 24,020 +0.00(+0.00%)
Jun 07, 2022 0.1500 0.1500 0.1200 0.1200 13,566 -0.03(-20.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.