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%)
May 01, 2019 10.10 10.37 9.920 10.28 2,790,474 +0.31(+3.11%)
Apr 30, 2019 10.00 10.31 9.760 9.970 4,977,853 +0.22(+2.26%)
Apr 29, 2019 9.190 9.760 9.150 9.750 3,743,604 +1.00(+11.43%)
Apr 26, 2019 8.820 8.920 8.670 8.750 837,934 -0.07(-0.79%)
Apr 25, 2019 8.900 8.910 8.780 8.820 504,073 -0.08(-0.90%)
Apr 24, 2019 8.960 9.010 8.850 8.900 732,695 -0.10(-1.11%)
Apr 23, 2019 8.990 9.080 8.910 9.000 754,761 -0.01(-0.11%)
Apr 22, 2019 8.820 9.030 8.750 9.010 874,489 +0.24(+2.74%)
Apr 18, 2019 8.770 8.770 8.770 0 -0.13(-1.46%)
Apr 17, 2019 8.800 8.950 8.690 8.900 1,395,323 +0.35(+4.09%)
Apr 16, 2019 8.440 8.940 8.400 8.550 1,529,676 +0.11(+1.30%)
Apr 15, 2019 8.950 9.200 8.440 8.440 2,446,493 -0.96(-10.21%)
Apr 12, 2019 8.970 9.400 8.970 9.400 1,282,695 +0.50(+5.62%)
Apr 11, 2019 9.250 9.320 8.770 8.900 1,401,741 -0.34(-3.68%)
Apr 10, 2019 9.150 9.370 9.060 9.240 844,032 +0.05(+0.54%)
Apr 09, 2019 9.500 9.520 8.910 9.190 1,329,048 -0.32(-3.36%)
Apr 08, 2019 9.780 9.780 9.460 9.510 916,460 -0.13(-1.35%)
Apr 05, 2019 9.650 9.810 9.580 9.640 684,872 -0.06(-0.62%)
Apr 04, 2019 9.880 9.990 9.580 9.700 870,975 -0.19(-1.92%)
Apr 03, 2019 9.660 10.03 9.660 9.890 1,944,506 +0.14(+1.44%)
Apr 02, 2019 9.400 9.850 9.320 9.750 1,861,797 +0.35(+3.72%)
Apr 01, 2019 9.190 9.400 9.050 9.400 1,197,174 +0.40(+4.44%)
Mar 29, 2019 8.900 9.080 8.830 9.000 1,067,865 +0.21(+2.39%)
Mar 28, 2019 8.800 8.980 8.640 8.790 1,048,687 -0.17(-1.90%)
Mar 27, 2019 9.240 9.240 8.640 8.960 1,366,800 -0.28(-3.03%)
Mar 26, 2019 9.130 9.240 9.050 9.240 751,741 +0.21(+2.33%)
Mar 25, 2019 9.050 9.250 8.850 9.030 1,179,274 -0.19(-2.06%)
Mar 22, 2019 9.250 9.410 8.890 9.220 1,657,316 -0.17(-1.81%)
Mar 21, 2019 9.640 9.900 9.390 9.390 1,901,027 -0.25(-2.59%)
Mar 20, 2019 9.250 9.910 9.140 9.640 3,317,675 +0.38(+4.10%)
Mar 19, 2019 9.300 9.380 9.170 9.260 1,597,758 +0.03(+0.33%)
Mar 18, 2019 9.050 9.270 9.050 9.230 1,478,168 +0.19(+2.10%)
Mar 15, 2019 8.850 9.040 8.790 9.040 961,978 +0.20(+2.26%)
Mar 14, 2019 8.900 8.960 8.790 8.840 651,941 -0.09(-1.01%)
Mar 13, 2019 9.070 9.170 8.800 8.930 971,245 -0.07(-0.78%)
Mar 12, 2019 9.000 9.200 8.900 9.000 1,066,605 +0.01(+0.11%)
Mar 11, 2019 8.940 9.110 8.850 8.990 1,108,954 +0.14(+1.58%)
Mar 08, 2019 8.260 8.850 8.120 8.850 2,601,719 +0.41(+4.86%)
Mar 07, 2019 9.000 9.070 8.410 8.440 1,928,225 -0.68(-7.46%)
Mar 06, 2019 9.260 9.450 8.940 9.120 2,042,173 -0.14(-1.51%)
Mar 05, 2019 9.140 9.500 9.000 9.260 3,233,233 +0.17(+1.87%)
Mar 04, 2019 8.640 9.120 8.560 9.090 2,667,719 +0.44(+5.09%)
Mar 01, 2019 8.600 8.660 8.380 8.650 1,563,217 +0.20(+2.37%)
Feb 28, 2019 8.420 8.730 8.350 8.450 2,229,633 +0.11(+1.32%)
Feb 27, 2019 8.300 8.870 8.150 8.340 4,920,749 -0.19(-2.23%)
Feb 26, 2019 7.970 8.670 7.950 8.530 6,666,514 +0.70(+8.94%)
Feb 25, 2019 7.910 7.970 7.765 7.830 1,255,963 +0.09(+1.16%)
Feb 22, 2019 7.940 7.950 7.710 7.740 882,090 -0.18(-2.27%)
Feb 21, 2019 7.890 7.990 7.770 7.920 1,159,876 +0.04(+0.51%)
Feb 20, 2019 7.750 7.990 7.650 7.880 1,652,575 +0.25(+3.28%)
Feb 19, 2019 7.180 7.640 7.180 7.630 1,252,241 +0.04(+0.53%)
Feb 15, 2019 7.590 7.590 7.590 0 +0.25(+3.41%)
Feb 14, 2019 7.330 7.400 7.070 7.340 705,462 -0.06(-0.81%)
Feb 13, 2019 7.540 7.670 7.200 7.400 1,296,089 -0.02(-0.27%)
Feb 12, 2019 6.800 7.480 6.800 7.420 1,566,692 +0.58(+8.48%)
Feb 11, 2019 6.750 6.880 6.650 6.840 980,173 +0.27(+4.11%)
Feb 08, 2019 7.060 7.120 6.570 6.570 1,654,429 -0.49(-6.94%)
Feb 07, 2019 6.950 7.330 6.800 7.060 2,496,893 -0.04(-0.56%)
Feb 06, 2019 7.260 7.410 7.000 7.100 1,906,298 -0.46(-6.08%)
Feb 05, 2019 7.760 7.820 7.260 7.560 1,991,555 -0.21(-2.70%)
Feb 04, 2019 7.820 8.150 7.680 7.770 2,259,533 -0.10(-1.27%)
Feb 01, 2019 7.760 7.970 7.650 7.870 2,019,516 +0.06(+0.77%)
Jan 31, 2019 7.420 7.840 7.300 7.810 1,656,027 +0.42(+5.68%)
Jan 30, 2019 7.330 7.590 7.300 7.390 1,800,836 -0.01(-0.14%)
Jan 29, 2019 7.090 7.450 6.910 7.400 4,747,879 +0.31(+4.37%)
Jan 28, 2019 6.180 7.090 6.180 7.090 4,556,386 +1.14(+19.16%)
Jan 25, 2019 6.210 6.240 5.870 5.950 1,831,965 -0.18(-2.94%)
Jan 24, 2019 6.250 6.420 6.130 6.130 897,066 -0.13(-2.08%)
Jan 23, 2019 6.230 6.490 6.200 6.260 915,639 +0.06(+0.97%)
Jan 22, 2019 6.170 6.300 6.140 6.200 717,674 -0.06(-0.96%)
Jan 21, 2019 6.260 6.370 6.200 6.260 429,458 -0.08(-1.26%)
Jan 18, 2019 6.230 6.450 6.210 6.340 924,232 +0.13(+2.09%)
Jan 17, 2019 6.280 6.340 6.210 6.210 485,287 -0.08(-1.27%)
Jan 16, 2019 6.280 6.380 6.200 6.290 461,300 +0.04(+0.64%)
Jan 15, 2019 6.350 6.460 6.150 6.250 935,441 -0.04(-0.64%)
Jan 14, 2019 6.450 6.560 6.050 6.290 1,660,543 -0.06(-0.94%)
Jan 11, 2019 5.900 6.430 5.800 6.350 2,040,575 +0.27(+4.44%)
Jan 10, 2019 5.800 6.270 5.610 6.080 2,149,051 +0.23(+3.93%)
Jan 09, 2019 5.550 5.850 5.540 5.850 938,501 +0.35(+6.36%)
Jan 08, 2019 5.640 5.720 5.300 5.500 724,540 -0.15(-2.65%)
Jan 07, 2019 5.860 5.920 5.430 5.650 971,831 -0.10(-1.74%)
Jan 04, 2019 5.600 5.950 5.600 5.750 717,209 +0.14(+2.50%)
Jan 03, 2019 5.500 6.020 5.460 5.610 1,790,710 -0.06(-1.06%)
Jan 02, 2019 4.790 5.700 4.790 5.670 1,746,438 +0.83(+17.15%)
Dec 31, 2018 4.840 4.840 4.840 0 +0.19(+4.09%)
Dec 28, 2018 4.290 4.860 4.290 4.650 910,216 +0.41(+9.67%)
Dec 27, 2018 4.320 4.400 4.170 4.240 526,822 -0.04(-0.93%)
Dec 24, 2018 4.280 4.280 4.280 0 -0.09(-2.06%)
Dec 21, 2018 4.480 4.520 4.250 4.370 643,943 -0.12(-2.67%)
Dec 20, 2018 4.570 4.720 4.400 4.490 503,620 -0.12(-2.60%)
Dec 19, 2018 4.750 4.860 4.610 4.610 430,979 -0.14(-2.95%)
Dec 18, 2018 4.810 4.900 4.710 4.750 474,552 +0.00(+0.00%)
Dec 17, 2018 4.800 4.990 4.720 4.750 414,642 -0.13(-2.66%)
Dec 14, 2018 4.620 5.030 4.610 4.880 855,049 +0.22(+4.72%)
Dec 13, 2018 5.080 5.080 4.620 4.660 535,092 -0.22(-4.61%)
Dec 12, 2018 4.970 5.160 4.830 4.885 586,176 -0.08(-1.71%)
Dec 11, 2018 4.820 5.050 4.700 4.970 638,026 +0.23(+4.85%)
Dec 10, 2018 4.820 5.010 4.560 4.740 528,391 -0.08(-1.66%)
Dec 07, 2018 5.240 5.370 4.690 4.820 1,498,629 -0.09(-1.83%)
Dec 06, 2018 4.170 4.950 4.110 4.910 1,420,074 +0.60(+13.92%)
Dec 05, 2018 4.920 5.040 4.300 4.310 1,373,663 -0.60(-12.22%)
Dec 04, 2018 5.220 5.260 4.830 4.910 887,652 -0.36(-6.83%)
Dec 03, 2018 5.650 5.720 5.200 5.270 1,568,356 -0.33(-5.89%)
Nov 30, 2018 5.580 5.600 5.420 5.600 495,793 -0.08(-1.41%)
Nov 29, 2018 5.500 5.700 5.320 5.680 692,511 +0.19(+3.46%)
Nov 28, 2018 5.230 5.640 5.230 5.490 740,811 +0.25(+4.77%)
Nov 27, 2018 5.250 5.430 5.160 5.240 394,320 -0.10(-1.87%)
Nov 26, 2018 5.560 5.640 5.320 5.340 394,208 -0.13(-2.38%)
Nov 23, 2018 5.250 5.650 5.250 5.470 344,403 +0.07(+1.30%)
Nov 22, 2018 5.310 5.400 5.230 5.400 129,774 +0.00(+0.00%)
Nov 21, 2018 5.300 5.550 5.260 5.400 442,126 +0.20(+3.85%)
Nov 20, 2018 5.090 5.460 5.000 5.200 1,028,383 -0.19(-3.53%)
Nov 19, 2018 5.590 5.690 5.270 5.390 447,792 -0.20(-3.58%)
Nov 16, 2018 5.760 5.840 5.520 5.590 613,110 -0.22(-3.79%)
Nov 15, 2018 5.310 5.980 5.280 5.810 1,118,232 +0.34(+6.22%)
Nov 14, 2018 5.300 5.810 4.910 5.470 1,194,171 +0.09(+1.67%)
Nov 13, 2018 5.590 5.700 5.360 5.380 477,901 -0.15(-2.71%)
Nov 12, 2018 6.020 6.020 5.470 5.530 1,132,120 -0.48(-7.99%)
Nov 09, 2018 6.110 6.130 5.690 6.010 1,394,494 -0.18(-2.91%)
Nov 08, 2018 6.500 6.620 6.060 6.190 905,433 -0.42(-6.35%)
Nov 07, 2018 6.760 6.780 6.480 6.610 1,481,884 +0.10(+1.54%)
Nov 06, 2018 6.270 6.750 6.270 6.510 1,754,419 +0.14(+2.20%)
Nov 05, 2018 5.830 6.450 5.780 6.370 1,524,200 +0.50(+8.52%)
Nov 02, 2018 5.770 6.000 5.760 5.870 806,472 +0.02(+0.34%)
Nov 01, 2018 5.710 5.850 5.430 5.850 812,725 +0.24(+4.28%)
Oct 31, 2018 5.590 5.760 5.370 5.610 1,219,679 +0.31(+5.85%)
Oct 30, 2018 5.000 5.530 5.000 5.300 2,335,467 +0.04(+0.76%)
Oct 29, 2018 5.770 5.980 5.000 5.260 2,212,118 -0.48(-8.36%)
Oct 26, 2018 5.600 6.020 5.510 5.740 1,982,803 +0.11(+1.95%)
Oct 25, 2018 5.010 5.700 5.010 5.630 1,942,548 +0.63(+12.60%)
Oct 24, 2018 5.780 6.030 4.980 5.000 2,712,853 -0.54(-9.75%)
Oct 23, 2018 5.110 6.120 5.100 5.540 4,834,892 -0.45(-7.51%)
Oct 22, 2018 6.700 6.780 5.700 5.990 3,984,953 -0.80(-11.78%)
Oct 19, 2018 7.450 7.460 6.580 6.790 1,876,291 -0.40(-5.56%)
Oct 18, 2018 7.490 7.690 7.170 7.190 1,292,606 -0.15(-2.04%)
Oct 17, 2018 7.100 7.600 6.400 7.340 3,654,649 +0.05(+0.69%)
Oct 16, 2018 8.500 8.550 7.290 7.290 3,988,344 -0.91(-11.10%)
Oct 15, 2018 7.610 8.200 7.560 8.200 3,559,921 +0.70(+9.33%)
Oct 12, 2018 7.250 7.540 7.190 7.500 1,618,649 +0.45(+6.38%)
Oct 11, 2018 6.950 7.260 6.950 7.050 1,057,746 -0.23(-3.16%)
Oct 10, 2018 7.190 7.570 6.940 7.280 1,903,094 +0.07(+0.97%)
Oct 09, 2018 7.350 7.530 7.210 7.210 1,330,222 -0.24(-3.22%)
Oct 05, 2018 7.450 7.450 7.450 0 +0.45(+6.43%)
Oct 04, 2018 6.950 7.040 6.810 7.000 669,013 +0.00(+0.00%)
Oct 03, 2018 6.660 7.000 6.660 7.000 1,067,881 +0.24(+3.55%)
Oct 02, 2018 7.010 7.170 6.630 6.760 1,295,103 -0.27(-3.84%)
Oct 01, 2018 7.000 7.310 6.900 7.030 1,621,307 +0.13(+1.88%)
Sep 28, 2018 6.500 6.950 6.450 6.900 835,639 +0.32(+4.86%)
Sep 27, 2018 6.830 6.900 6.560 6.580 926,241 -0.25(-3.66%)
Sep 26, 2018 6.800 6.960 6.720 6.830 1,114,720 +0.01(+0.15%)
Sep 25, 2018 7.000 7.120 6.780 6.820 1,287,595 -0.14(-2.01%)
Sep 24, 2018 7.000 7.080 6.800 6.960 1,345,712 -0.09(-1.28%)
Sep 21, 2018 7.250 7.390 7.050 7.050 1,413,087 -0.34(-4.60%)
Sep 20, 2018 7.500 7.520 7.030 7.390 2,725,217 +0.39(+5.57%)
Sep 19, 2018 7.750 7.820 6.610 7.000 4,339,907 -0.65(-8.50%)
Sep 18, 2018 7.490 7.750 7.410 7.650 2,502,583 +0.41(+5.66%)
Sep 17, 2018 7.260 7.420 6.890 7.240 1,281,040 +0.29(+4.17%)
Sep 14, 2018 6.450 7.120 6.240 6.950 3,554,935 +0.01(+0.14%)
Sep 13, 2018 7.800 7.900 6.850 6.940 3,449,187 -0.84(-10.80%)
Sep 12, 2018 7.800 7.900 7.050 7.780 4,104,349 -0.01(-0.13%)
Sep 11, 2018 7.400 8.070 7.400 7.790 6,597,170 +0.52(+7.15%)
Sep 10, 2018 7.000 7.330 6.930 7.270 2,404,366 +0.42(+6.13%)
Sep 07, 2018 6.750 7.460 6.730 6.850 4,726,039 +0.10(+1.48%)
Sep 06, 2018 6.580 6.750 6.380 6.750 1,562,310 +0.22(+3.37%)
Sep 05, 2018 6.700 6.730 6.360 6.530 1,436,798 -0.07(-1.06%)
Sep 04, 2018 6.640 6.730 6.540 6.600 1,669,476 +0.01(+0.15%)
Aug 31, 2018 6.590 6.590 6.590 0 +0.03(+0.46%)
Aug 30, 2018 6.400 6.750 6.250 6.560 2,326,293 -0.04(-0.61%)
Aug 29, 2018 6.180 6.690 6.130 6.600 3,793,103 +0.50(+8.20%)
Aug 28, 2018 5.750 6.100 5.410 6.100 2,131,774 +0.20(+3.39%)
Aug 27, 2018 6.110 6.280 5.850 5.900 3,070,510 -0.03(-0.51%)
Aug 24, 2018 5.700 6.050 5.650 5.930 2,873,982 +0.38(+6.85%)
Aug 23, 2018 5.500 5.720 5.450 5.550 1,108,445 +0.00(+0.00%)
Aug 22, 2018 5.350 5.550 5.250 5.550 984,984 +0.22(+4.13%)
Aug 21, 2018 5.380 5.550 5.240 5.330 1,392,140 +0.09(+1.72%)
Aug 20, 2018 5.140 5.400 5.050 5.240 1,144,382 +0.19(+3.76%)
Aug 17, 2018 4.990 5.090 4.920 5.050 575,945 +0.03(+0.60%)
Aug 16, 2018 5.030 5.170 4.900 5.020 594,225 -0.04(-0.79%)
Aug 15, 2018 4.900 5.170 4.620 5.060 1,007,755 +0.48(+10.48%)
Aug 14, 2018 4.780 4.820 4.550 4.580 503,083 -0.20(-4.18%)
Aug 13, 2018 4.900 4.930 4.660 4.780 318,806 -0.03(-0.62%)
Aug 10, 2018 5.120 5.240 4.810 4.810 736,098 -0.37(-7.14%)
Aug 09, 2018 5.250 5.250 5.130 5.180 176,250 -0.04(-0.77%)
Aug 08, 2018 5.210 5.250 5.140 5.220 261,292 +0.06(+1.16%)
Aug 07, 2018 5.090 5.290 5.090 5.160 468,479 +0.08(+1.57%)
Aug 03, 2018 5.080 5.080 5.080 0 +0.02(+0.40%)
Aug 02, 2018 5.200 5.270 5.050 5.060 417,037 -0.11(-2.13%)
Aug 01, 2018 5.150 5.330 5.070 5.170 690,837 +0.19(+3.82%)
Jul 31, 2018 4.810 4.980 4.700 4.980 604,006 +0.17(+3.53%)
Jul 30, 2018 4.750 4.910 4.560 4.810 728,785 +0.31(+6.89%)
Jul 27, 2018 4.550 4.550 4.440 4.500 293,838 +0.12(+2.74%)
Jul 26, 2018 4.560 4.650 4.380 4.380 384,569 -0.18(-3.95%)
Jul 25, 2018 4.630 4.780 4.520 4.560 349,197 -0.09(-1.94%)
Jul 24, 2018 4.790 4.800 4.570 4.650 532,542 -0.08(-1.69%)
Jul 23, 2018 4.650 4.880 4.650 4.730 402,490 +0.11(+2.38%)
Jul 20, 2018 4.400 4.650 4.360 4.620 238,718 +0.17(+3.82%)
Jul 19, 2018 4.570 4.680 4.450 4.450 355,293 -0.20(-4.30%)
Jul 18, 2018 4.310 4.770 4.250 4.650 793,680 +0.34(+7.89%)
Jul 17, 2018 4.450 4.480 4.300 4.310 792,465 -0.14(-3.15%)
Jul 16, 2018 4.750 4.750 4.380 4.450 1,063,468 -0.37(-7.68%)
Jul 13, 2018 5.010 5.050 4.820 4.820 302,823 -0.21(-4.17%)
Jul 12, 2018 5.070 5.080 5.000 5.030 109,807 -0.03(-0.59%)
Jul 11, 2018 5.010 5.080 4.950 5.060 273,875 +0.02(+0.40%)
Jul 10, 2018 5.070 5.190 5.010 5.040 567,459 -0.03(-0.59%)
Jul 09, 2018 5.250 5.250 5.070 5.070 243,582 -0.12(-2.31%)
Jul 06, 2018 5.250 5.270 5.170 5.190 158,776 -0.09(-1.70%)
Jul 05, 2018 5.200 5.320 5.180 5.280 343,021 +0.10(+1.93%)
Jul 04, 2018 5.280 5.280 5.090 5.180 149,881 -0.12(-2.26%)
Jul 03, 2018 5.280 5.300 5.200 5.300 344,322 -0.04(-0.75%)
Jun 29, 2018 5.340 5.340 5.340 0 -0.01(-0.19%)
Jun 28, 2018 4.950 5.350 4.890 5.350 842,307 +0.30(+5.94%)
Jun 27, 2018 5.210 5.310 4.890 5.050 1,633,186 -0.31(-5.78%)
Jun 26, 2018 5.530 5.590 5.310 5.360 711,535 -0.12(-2.19%)
Jun 25, 2018 5.560 5.730 5.310 5.480 1,183,036 -0.24(-4.20%)
Jun 22, 2018 5.800 5.840 5.600 5.720 1,035,935 -0.04(-0.69%)
Jun 21, 2018 5.550 5.860 5.540 5.760 1,856,507 +0.01(+0.17%)
Jun 20, 2018 5.830 5.830 5.520 5.750 1,847,760 +0.30(+5.50%)
Jun 19, 2018 5.210 5.520 5.180 5.450 895,373 +0.18(+3.42%)
Jun 18, 2018 5.370 5.370 5.180 5.270 631,362 -0.06(-1.13%)
Jun 15, 2018 5.500 5.500 5.330 893,746 -0.17(-3.09%)
Jun 14, 2018 5.500 5.610 5.430 5.500 541,442 +0.06(+1.10%)
Jun 13, 2018 5.450 5.590 5.410 5.440 670,783 -0.10(-1.81%)
Jun 12, 2018 5.660 5.700 5.460 5.540 1,019,112 -0.21(-3.65%)
Jun 11, 2018 5.790 5.820 5.590 5.750 625,212 -0.04(-0.69%)
Jun 08, 2018 5.780 5.840 5.490 5.790 1,507,710 -0.05(-0.86%)
Jun 07, 2018 5.790 5.900 5.460 5.840 2,069,029 +0.12(+2.10%)
Jun 06, 2018 5.930 5.720 3,471,004 +0.23(+4.19%)
Jun 05, 2018 5.040 5.500 5.040 5.490 2,841,824 +0.49(+9.80%)
Jun 04, 2018 4.940 5.080 4.930 5.000 756,645 +0.08(+1.63%)
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.