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 (%)
May 31, 2019 10.11 10.11 9.720 9.810 917,226 -0.41(-4.01%)
May 30, 2019 10.46 10.55 10.06 10.22 738,332 -0.13(-1.26%)
May 29, 2019 10.46 10.50 10.14 10.35 823,314 -0.25(-2.36%)
May 28, 2019 10.28 10.62 10.28 10.60 1,191,116 +0.35(+3.41%)
May 27, 2019 10.15 10.42 10.15 10.25 328,959 +0.16(+1.59%)
May 24, 2019 9.900 10.23 9.850 10.09 1,128,375 +0.36(+3.70%)
May 23, 2019 10.04 10.12 9.640 9.730 1,478,388 -0.44(-4.33%)
May 22, 2019 10.66 10.81 10.13 10.17 1,415,207 -0.36(-3.42%)
May 21, 2019 11.08 11.30 10.43 10.53 3,092,300 -0.19(-1.77%)
May 17, 2019 10.72 10.72 10.72 0 +0.28(+2.68%)
May 16, 2019 9.950 10.44 9.870 10.44 2,041,879 +0.55(+5.56%)
May 15, 2019 9.400 10.04 9.350 9.890 2,387,864 +0.32(+3.34%)
May 14, 2019 9.330 9.670 9.290 9.570 1,669,133 +0.28(+3.01%)
May 13, 2019 9.350 9.570 9.020 9.290 2,003,889 -0.30(-3.13%)
May 10, 2019 9.050 9.590 8.960 9.590 1,618,681 +0.55(+6.08%)
May 09, 2019 9.330 9.390 9.000 9.040 1,367,261 -0.31(-3.32%)
May 08, 2019 9.450 9.520 9.350 9.350 1,018,694 -0.09(-0.95%)
May 07, 2019 9.550 9.670 9.320 9.440 1,510,462 -0.19(-1.97%)
May 06, 2019 9.450 9.720 9.410 9.630 1,234,216 -0.10(-1.03%)
May 03, 2019 9.730 9.980 9.640 9.730 1,900,897 +0.11(+1.14%)
May 02, 2019 10.15 10.25 9.470 9.620 3,137,806 -0.66(-6.42%)
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.