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

Organigram Hldgs Inc (OP: OGRMF )

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 (%)
Aug 31, 2015 0.2127 0.2127 0.1880 0.1880 51,003 -0.02(-10.48%)
Aug 28, 2015 0.2119 0.2164 0.2088 0.2100 2,412 -0.01(-6.50%)
Aug 27, 2015 0.2175 0.2246 0.2169 0.2246 24,000 +0.01(+2.37%)
Aug 26, 2015 0.2199 0.2199 0.2194 0.2194 17,200 +0.00(+1.34%)
Aug 25, 2015 0.2282 0.2282 0.2165 0.2165 10,000 -0.00(-1.59%)
Aug 24, 2015 0.2430 0.2430 0.2100 0.2200 19,020 -0.02(-9.13%)
Aug 21, 2015 0.2402 0.2602 0.1860 0.2421 10,500 -0.02(-7.60%)
Aug 20, 2015 0.2539 0.2620 0.2539 0.2620 24,500 +0.01(+3.27%)
Aug 19, 2015 0.2617 0.2617 0.2537 0.2537 12,000 +0.00(+0.40%)
Aug 18, 2015 0.2544 0.2544 0.2527 0.2527 7,000 -0.01(-3.59%)
Aug 14, 2015 0.2621 0.2621 0.2621 0 +0.00(+0.11%)
Aug 13, 2015 0.2800 0.2800 0.2618 0.2618 10,934 -0.02(-6.16%)
Aug 12, 2015 0.2750 0.2830 0.2750 0.2790 8,125 -0.00(-0.36%)
Aug 11, 2015 0.2654 0.2800 0.2654 0.2800 8,300 +0.01(+3.67%)
Aug 07, 2015 0.2701 0.2701 0.2701 5 -0.01(-2.14%)
Aug 04, 2015 0.2760 0.2760 0.2760 2,500 -0.00(-1.43%)
Aug 03, 2015 0.2800 0.2800 0.2601 0.2800 1,670 -0.00(-1.72%)
Jul 31, 2015 0.2638 0.2849 0.2550 0.2849 28,562 +0.02(+5.91%)
Jul 30, 2015 0.2690 0.2690 0.2690 0.2690 500 +0.00(+0.00%)
Jul 29, 2015 0.2762 0.2766 0.2600 0.2690 8,639 -0.01(-2.36%)
Jul 28, 2015 0.2755 0.2755 0.2755 0.2755 250 +0.00(+1.66%)
Jul 27, 2015 0.2710 0.2710 0.2710 0.2710 3,069 +0.00(+0.33%)
Jul 24, 2015 0.2917 0.2917 0.2701 0.2701 4,075 -0.02(-5.59%)
Jul 23, 2015 0.2861 0.2861 0.2861 0.2861 850 -0.01(-1.72%)
Jul 22, 2015 0.2705 0.2911 0.2660 0.2911 48,600 +0.02(+5.85%)
Jul 21, 2015 0.2867 0.2878 0.2748 0.2750 30,550 -0.02(-7.72%)
Jul 20, 2015 0.2980 0.2980 0.2980 0.2980 5,000 +0.00(+1.19%)
Jul 17, 2015 0.2947 0.2947 0.2945 0.2945 4,400 +0.02(+6.59%)
Jul 16, 2015 0.2763 0.2763 0.2763 0.2763 2,500 -0.01(-3.05%)
Jul 15, 2015 0.2750 0.2960 0.2750 0.2850 11,699 +0.00(+1.42%)
Jul 14, 2015 0.2844 0.2900 0.2771 0.2810 2,780 -0.00(-1.40%)
Jul 13, 2015 0.2763 0.2923 0.2763 0.2850 2,670 -0.01(-2.93%)
Jul 10, 2015 0.2930 0.2950 0.2930 0.2936 1,680 -0.01(-2.56%)
Jul 09, 2015 0.2970 0.3013 0.2970 0.3013 6,400 +0.01(+1.79%)
Jul 08, 2015 0.3000 0.3000 0.2926 0.2960 9,284 -0.00(-1.33%)
Jul 07, 2015 0.3060 0.3000 0.3000 2,200 -0.01(-1.96%)
Jul 06, 2015 0.2985 0.3060 0.2985 0.3060 6,500 +0.00(+0.66%)
Jul 02, 2015 0.3040 0.3040 0.3040 0 +0.00(+0.33%)
Jun 30, 2015 0.3030 0.3030 0.3030 0 -0.00(-0.98%)
Jun 29, 2015 0.3253 0.3253 0.3060 0.3060 3,699 -0.01(-1.73%)
Jun 26, 2015 0.2955 0.3290 0.2954 0.3114 7,600 -0.01(-4.51%)
Jun 25, 2015 0.3319 0.3319 0.3261 0.3261 1,750 -0.04(-10.41%)
Jun 24, 2015 0.3210 0.3640 0.3210 0.3640 10,700 +0.04(+13.04%)
Jun 23, 2015 0.3198 0.3220 0.2980 0.3220 4,340 +0.00(+0.00%)
Jun 22, 2015 0.2900 0.3230 0.2868 0.3220 13,300 +0.02(+6.98%)
Jun 19, 2015 0.3200 0.3200 0.2993 0.3010 2,200 -0.02(-5.08%)
Jun 18, 2015 0.3011 0.3171 0.3011 0.3171 1,300 -0.01(-1.64%)
Jun 17, 2015 0.3106 0.3224 0.3106 0.3224 2,500 -0.02(-6.01%)
Jun 16, 2015 0.3594 0.3790 0.3340 0.3430 12,710 -0.02(-4.56%)
Jun 15, 2015 0.3697 0.3697 0.3594 0.3594 6,500 +0.00(+0.00%)
Jun 12, 2015 0.3504 0.3594 0.3504 0.3594 16,204 +0.00(+0.00%)
Jun 11, 2015 0.3594 0.3594 0.3594 0.3594 1,100 +0.00(+0.00%)
Jun 10, 2015 0.3690 0.3690 0.3480 0.3594 6,360 +0.00(+0.67%)
Jun 09, 2015 0.3510 0.3900 0.3510 0.3570 116,661 +0.02(+5.34%)
Jun 08, 2015 0.3445 0.3486 0.3389 0.3389 7,675 +0.00(+0.00%)
Jun 05, 2015 0.3366 0.3450 0.3366 0.3389 900 -0.00(-0.91%)
Jun 04, 2015 0.3341 0.3460 0.3341 0.3420 14,955 -0.00(-0.41%)
Jun 03, 2015 0.3246 0.3510 0.3246 0.3434 60,651 -0.02(-5.66%)
Jun 02, 2015 0.3260 0.3720 0.3192 0.3640 41,799 +0.03(+9.31%)
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.