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 (%)
Nov 30, 2017 3.200 3.470 3.120 3.370 1,395,895 +0.08(+2.43%)
Nov 29, 2017 3.520 3.550 3.160 3.290 2,364,975 -0.23(-6.53%)
Nov 28, 2017 3.770 3.770 3.410 3.520 5,502,970 -0.32(-8.33%)
Nov 27, 2017 3.650 3.870 3.610 3.840 2,420,139 +0.27(+7.56%)
Nov 24, 2017 3.560 3.650 3.440 3.570 1,331,077 -0.02(-0.56%)
Nov 23, 2017 3.650 3.680 3.550 3.590 655,823 -0.03(-0.83%)
Nov 22, 2017 3.610 3.650 3.570 3.620 564,369 +0.03(+0.84%)
Nov 21, 2017 3.590 3.620 3.510 3.590 627,106 +0.03(+0.84%)
Nov 20, 2017 3.550 3.620 3.500 3.560 748,002 +0.07(+2.01%)
Nov 17, 2017 3.290 3.570 3.280 3.490 1,299,808 +0.18(+5.44%)
Nov 16, 2017 3.500 3.500 3.250 3.310 1,423,393 -0.22(-6.23%)
Nov 15, 2017 3.780 3.800 3.520 3.530 1,762,369 -0.05(-1.40%)
Nov 14, 2017 3.820 4.000 3.380 3.580 4,450,398 -0.15(-4.02%)
Nov 13, 2017 3.300 3.740 3.270 3.730 4,488,281 +0.49(+15.12%)
Nov 10, 2017 3.090 3.240 3.080 3.240 1,615,958 +0.17(+5.54%)
Nov 09, 2017 3.120 3.150 3.050 3.070 853,511 -0.06(-1.92%)
Nov 08, 2017 3.150 3.260 3.100 3.130 1,554,654 -0.01(-0.32%)
Nov 07, 2017 3.140 3.280 3.010 3.140 3,490,953 +0.05(+1.62%)
Nov 06, 2017 3.000 3.100 2.980 3.090 1,794,789 +0.13(+4.39%)
Nov 03, 2017 2.920 2.970 2.910 2.960 391,196 +0.04(+1.37%)
Nov 02, 2017 2.990 2.990 2.920 2.920 256,320 -0.05(-1.68%)
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.