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 (%)
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%)
Jun 01, 2018 5.040 5.060 4.900 4.920 385,245 -0.10(-1.99%)
May 31, 2018 5.050 5.050 4.980 5.020 335,723 -0.03(-0.59%)
May 30, 2018 5.010 5.050 4.970 5.050 418,671 +0.03(+0.60%)
May 29, 2018 4.920 5.030 4.920 5.020 556,306 +0.05(+1.01%)
May 28, 2018 4.900 5.000 4.850 4.970 268,843 +0.09(+1.84%)
May 25, 2018 4.970 5.030 4.740 4.880 570,460 -0.06(-1.21%)
May 24, 2018 5.020 5.080 4.870 4.940 721,955 -0.08(-1.59%)
May 23, 2018 4.950 5.030 4.830 5.020 947,981 +0.04(+0.80%)
May 22, 2018 4.940 5.040 4.890 4.980 1,248,010 +0.18(+3.75%)
May 18, 2018 4.800 4.800 4.800 0 +0.15(+3.23%)
May 17, 2018 4.750 4.750 4.590 4.650 379,664 -0.09(-1.90%)
May 16, 2018 4.730 4.770 4.660 4.740 461,350 -0.01(-0.21%)
May 15, 2018 4.800 4.810 4.620 4.750 982,712 -0.07(-1.45%)
May 14, 2018 4.500 4.820 4.460 4.820 1,653,872 +0.48(+11.06%)
May 11, 2018 4.410 4.470 4.330 4.340 229,588 -0.11(-2.47%)
May 10, 2018 4.440 4.500 4.380 4.450 446,861 -0.03(-0.67%)
May 09, 2018 4.350 4.480 4.300 4.480 540,074 +0.13(+2.99%)
May 08, 2018 4.500 4.500 4.230 4.350 828,231 -0.05(-1.14%)
May 07, 2018 4.080 4.400 4.080 4.400 870,456 +0.30(+7.32%)
May 04, 2018 4.100 4.220 4.060 4.100 590,850 +0.00(+0.00%)
May 03, 2018 4.050 4.100 4.000 4.100 383,064 +0.01(+0.24%)
May 02, 2018 3.950 4.100 3.950 4.090 423,151 +0.09(+2.25%)
May 01, 2018 4.070 4.070 3.970 4.000 320,093 -0.07(-1.72%)
Apr 30, 2018 3.930 4.070 3.930 4.070 453,601 +0.16(+4.09%)
Apr 27, 2018 3.910 3.920 3.860 3.910 51,063 -0.03(-0.76%)
Apr 26, 2018 3.980 4.010 3.870 3.940 195,873 -0.04(-1.01%)
Apr 25, 2018 3.960 4.000 3.860 3.980 259,377 +0.05(+1.27%)
Apr 24, 2018 3.930 4.120 3.870 3.930 634,387 -0.08(-2.00%)
Apr 23, 2018 3.990 4.070 3.890 4.010 462,258 +0.02(+0.50%)
Apr 20, 2018 3.870 4.010 3.810 3.990 402,650 +0.11(+2.84%)
Apr 19, 2018 3.860 3.880 3.780 3.880 368,414 -0.01(-0.26%)
Apr 18, 2018 3.840 3.920 3.800 3.890 405,109 -0.06(-1.52%)
Apr 17, 2018 3.950 4.000 3.810 3.950 464,840 -0.05(-1.25%)
Apr 16, 2018 4.000 4.130 3.920 4.000 721,202 +0.14(+3.63%)
Apr 13, 2018 3.600 3.990 3.580 3.860 973,826 +0.26(+7.22%)
Apr 12, 2018 3.620 3.660 3.510 3.600 247,673 +0.06(+1.69%)
Apr 11, 2018 3.560 3.690 3.490 3.540 589,987 -0.08(-2.21%)
Apr 10, 2018 3.400 3.640 3.260 3.620 1,061,103 +0.13(+3.72%)
Apr 09, 2018 3.730 3.730 3.450 3.490 506,023 -0.16(-4.38%)
Apr 06, 2018 3.800 3.800 3.610 3.650 505,360 -0.15(-3.95%)
Apr 05, 2018 3.850 3.900 3.650 3.800 944,857 +0.03(+0.80%)
Apr 04, 2018 3.550 3.800 3.370 3.770 1,400,719 +0.07(+1.89%)
Apr 03, 2018 3.860 4.060 3.600 3.700 930,942 -0.23(-5.85%)
Apr 02, 2018 4.000 4.020 3.840 3.930 594,339 -0.06(-1.50%)
Mar 29, 2018 3.990 3.990 3.990 0 -0.03(-0.75%)
Mar 28, 2018 4.060 4.160 3.920 4.020 840,796 -0.14(-3.37%)
Mar 27, 2018 4.300 4.340 4.050 4.160 553,355 -0.10(-2.35%)
Mar 26, 2018 4.350 4.425 4.120 4.260 672,534 +0.00(+0.00%)
Mar 23, 2018 4.550 4.550 4.230 4.260 798,907 +0.08(+1.91%)
Mar 22, 2018 4.420 4.420 4.180 4.180 872,354 -0.29(-6.49%)
Mar 21, 2018 4.690 4.750 4.420 4.470 911,312 -0.20(-4.28%)
Mar 20, 2018 4.760 4.800 4.610 4.670 511,633 -0.09(-1.89%)
Mar 19, 2018 4.650 4.780 4.600 4.760 1,170,264 +0.20(+4.39%)
Mar 16, 2018 4.410 4.560 4.400 4.560 754,268 +0.14(+3.17%)
Mar 15, 2018 4.340 4.450 4.310 4.420 354,720 +0.11(+2.55%)
Mar 14, 2018 4.350 4.350 4.270 4.310 264,530 -0.03(-0.69%)
Mar 13, 2018 4.350 4.380 4.330 4.340 270,212 +0.00(+0.00%)
Mar 12, 2018 4.310 4.350 4.260 4.340 444,754 +0.03(+0.70%)
Mar 09, 2018 4.300 4.320 4.240 4.310 344,468 +0.08(+1.89%)
Mar 08, 2018 4.240 4.280 4.180 4.230 485,153 -0.03(-0.70%)
Mar 07, 2018 4.220 4.330 4.160 4.260 675,789 +0.03(+0.71%)
Mar 06, 2018 4.500 4.550 4.200 4.230 1,578,130 -0.09(-2.08%)
Mar 05, 2018 4.080 4.330 4.020 4.320 1,318,362 +0.24(+5.88%)
Mar 02, 2018 3.950 4.080 3.860 4.080 845,158 +0.13(+3.29%)
Mar 01, 2018 4.000 4.080 3.870 3.950 836,097 +0.00(+0.00%)
Feb 28, 2018 3.720 3.960 3.620 3.950 1,010,248 +0.19(+5.05%)
Feb 27, 2018 3.930 3.930 3.500 3.760 1,453,512 -0.14(-3.59%)
Feb 26, 2018 4.080 4.200 3.900 3.900 576,690 -0.13(-3.23%)
Feb 23, 2018 4.150 4.200 3.980 4.030 477,282 -0.13(-3.12%)
Feb 22, 2018 4.150 4.160 367,114 -0.07(-1.65%)
Feb 21, 2018 4.330 4.350 4.300 4.230 582,281 -0.10(-2.31%)
Feb 20, 2018 4.050 4.350 4.050 4.330 951,010 +0.28(+6.91%)
Feb 16, 2018 4.050 4.050 4.050 0 -0.26(-6.03%)
Feb 15, 2018 4.200 4.320 4.130 4.310 669,436 +0.03(+0.70%)
Feb 14, 2018 4.280 4.350 4.250 4.280 629,813 -0.05(-1.15%)
Feb 13, 2018 4.330 694,199 +0.02(+0.46%)
Feb 12, 2018 4.350 4.420 4.210 4.310 1,325,881 +0.14(+3.36%)
Feb 09, 2018 3.980 4.230 3.800 4.170 1,362,582 +0.21(+5.30%)
Feb 08, 2018 4.200 4.320 3.905 3.960 1,780,537 -0.22(-5.26%)
Feb 07, 2018 4.600 4.390 4.050 4.180 2,728,809 -0.21(-4.78%)
Feb 06, 2018 4.030 4.400 4.020 4.390 2,560,182 +0.47(+11.99%)
Feb 05, 2018 3.400 4.000 3.300 3.920 3,867,461 +0.13(+3.43%)
Feb 02, 2018 4.000 4.000 3.470 3.790 4,135,848 -0.45(-10.61%)
Feb 01, 2018 4.840 4.940 4.150 4.240 2,917,949 -0.59(-12.22%)
Jan 31, 2018 4.860 4.980 4.780 4.830 1,514,020 +0.06(+1.26%)
Jan 30, 2018 4.920 5.000 4.910 4.770 2,156,449 -0.23(-4.60%)
Jan 29, 2018 5.350 5.400 4.930 5.000 3,048,629 -0.18(-3.47%)
Jan 26, 2018 5.060 5.300 4.950 5.180 2,090,153 -0.02(-0.38%)
Jan 25, 2018 5.430 5.500 5.100 5.200 4,277,791 -0.18(-3.35%)
Jan 24, 2018 5.100 5.450 5.070 5.380 5,629,229 +0.35(+6.96%)
Jan 23, 2018 4.850 5.040 4.800 5.030 2,126,091 +0.21(+4.36%)
Jan 22, 2018 4.880 4.880 4.800 4.820 1,499,282 -0.02(-0.41%)
Jan 19, 2018 4.880 4.930 4.700 4.840 1,086,337 -0.02(-0.41%)
Jan 18, 2018 4.850 4.920 4.800 4.860 1,062,850 -0.08(-1.62%)
Jan 17, 2018 5.060 5.090 4.820 4.940 1,813,398 -0.03(-0.60%)
Jan 16, 2018 5.000 5.190 4.660 4.970 3,829,147 +0.12(+2.47%)
Jan 15, 2018 4.090 4.850 4.070 4.850 2,553,712 +0.57(+13.32%)
Jan 12, 2018 4.430 4.560 4.120 4.280 3,739,842 -0.38(-8.15%)
Jan 11, 2018 5.010 5.100 4.550 4.660 4,746,647 -0.43(-8.45%)
Jan 10, 2018 5.540 5.050 5.090 3,674,641 -0.31(-5.74%)
Jan 09, 2018 5.310 5.680 5.000 5.400 5,862,267 +0.20(+3.85%)
Jan 08, 2018 4.940 5.370 4.940 5.200 4,560,908 +0.42(+8.79%)
Jan 05, 2018 4.210 4.850 4.200 4.780 3,542,383 +0.32(+7.17%)
Jan 04, 2018 5.000 5.050 4.150 4.460 5,275,341 -0.48(-9.72%)
Jan 03, 2018 4.600 5.000 4.590 4.940 5,784,165 +0.44(+9.78%)
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.