Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Hldgs Inc (TSV: OGI )

N/A UNCHANGED
Last Price Updated: 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, 2015 0.6000 0.6300 0.5800 0.5800 36,460 -0.02(-3.33%)
Jan 29, 2015 0.6500 0.6600 0.5800 0.6000 77,304 -0.04(-6.25%)
Jan 28, 2015 0.5100 0.6600 0.5100 0.6400 177,455 +0.13(+25.49%)
Jan 27, 2015 0.5100 0.5100 0.4600 0.5100 42,366 +0.00(+0.00%)
Jan 26, 2015 0.4900 0.5100 0.4600 0.5100 227,344 +0.02(+4.08%)
Jan 23, 2015 0.4800 0.4900 0.4550 0.4900 59,759 +0.01(+1.03%)
Jan 22, 2015 0.5000 0.5000 0.4600 0.4850 153,725 +0.01(+1.04%)
Jan 21, 2015 0.4800 0.5200 0.4800 0.4800 55,300 -0.02(-3.03%)
Jan 20, 2015 0.4200 0.5100 0.3900 0.4950 297,834 +0.04(+10.00%)
Jan 19, 2015 0.4500 0.4600 0.4350 0.4500 45,788 -0.03(-6.25%)
Jan 16, 2015 0.4500 0.4800 0.4500 0.4800 35,485 +0.00(+0.00%)
Jan 15, 2015 0.4800 0.5000 0.4500 0.4800 122,817 +0.00(+0.00%)
Jan 14, 2015 0.5000 0.5100 0.4750 0.4800 86,617 -0.02(-4.00%)
Jan 13, 2015 0.5400 0.5600 0.5000 0.5000 90,303 -0.04(-7.41%)
Jan 12, 2015 0.5800 0.6000 0.5400 0.5400 98,251 -0.04(-6.90%)
Jan 09, 2015 0.5800 0.5800 0.5700 0.5800 71,610 +0.00(+0.00%)
Jan 08, 2015 0.5800 0.5800 0.5500 0.5800 72,873 +0.03(+5.45%)
Jan 07, 2015 0.5700 0.5900 0.5500 0.5500 75,215 -0.02(-3.51%)
Jan 06, 2015 0.6100 0.6100 0.5500 0.5700 80,079 -0.01(-1.72%)
Jan 05, 2015 0.6500 0.6500 0.5700 0.5800 102,375 -0.07(-10.77%)
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.