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, 2015 0.9700 0.9700 0.9300 0.9700 295,707 +0.04(+4.30%)
Nov 27, 2015 0.9500 0.9900 0.9200 0.9300 604,671 -0.01(-1.06%)
Nov 26, 2015 0.9100 0.9700 0.9000 0.9400 733,943 +0.07(+8.05%)
Nov 25, 2015 0.8500 0.9200 0.8100 0.8700 217,729 +0.01(+1.16%)
Nov 24, 2015 0.8600 0.8600 0.7500 0.8600 375,552 -0.01(-1.15%)
Nov 23, 2015 0.8600 0.8700 156,785 -0.01(-1.14%)
Nov 20, 2015 0.8700 0.9400 0.8700 0.8800 326,598 +0.01(+1.15%)
Nov 19, 2015 0.8800 0.9200 0.8600 0.8700 391,358 -0.05(-5.43%)
Nov 18, 2015 1.000 1.000 0.9000 0.9200 748,363 -0.10(-9.80%)
Nov 17, 2015 1.040 1.060 0.9800 1.020 1,180,507 +0.05(+5.15%)
Nov 16, 2015 0.8600 0.9800 0.8500 0.9700 738,531 +0.13(+15.48%)
Nov 13, 2015 0.7500 0.8700 0.6900 0.8400 1,548,705 +0.08(+10.53%)
Nov 12, 2015 0.8400 0.8400 0.7500 0.7600 0 -0.13(-14.61%)
Nov 11, 2015 0.9900 0.9900 0.8900 0.8900 284,789 -0.09(-9.18%)
Nov 10, 2015 1.000 1.020 0.9400 0.9800 362,220 +0.01(+1.03%)
Nov 09, 2015 0.9500 1.060 0.9400 0.9700 931,415 -0.01(-1.02%)
Nov 06, 2015 1.010 1.030 0.8200 0.9800 3,576,595 -0.02(-2.00%)
Nov 05, 2015 1.300 1.300 0.9700 1.000 5,208,162 -0.18(-15.25%)
Nov 04, 2015 1.040 1.420 1.020 1.180 5,963,646 +0.18(+18.00%)
Nov 03, 2015 0.9500 1.010 0.8900 1.000 2,868,480 +0.16(+19.05%)
Nov 02, 2015 0.6500 0.9700 0.6200 0.8400 2,195,100 +0.23(+37.70%)
Oct 30, 2015 0.5100 0.6300 0.5100 0.6100 812,776 +0.09(+17.31%)
Oct 29, 2015 0.5400 0.5400 0.4900 0.5200 108,523 -0.02(-3.70%)
Oct 28, 2015 0.4800 0.5400 0.4750 0.5400 272,276 +0.05(+10.20%)
Oct 27, 2015 0.5100 0.5300 0.4900 0.4900 177,846 -0.02(-3.92%)
Oct 26, 2015 0.5300 0.5300 0.4800 0.5100 314,050 -0.02(-3.77%)
Oct 23, 2015 0.5400 0.5500 0.5000 0.5300 275,495 +0.00(+0.00%)
Oct 22, 2015 0.5000 0.5500 0.4750 0.5300 644,641 +0.05(+9.28%)
Oct 21, 2015 0.4800 0.5300 0.4300 0.4850 670,652 +0.01(+1.04%)
Oct 20, 2015 0.6500 0.6500 0.4650 0.4800 798,421 -0.04(-7.69%)
Oct 19, 2015 0.4500 0.5200 0.4150 0.5200 697,145 +0.10(+23.81%)
Oct 16, 2015 0.3700 0.4300 0.3700 0.4200 174,828 +0.06(+16.67%)
Oct 15, 2015 0.3700 0.3700 0.3500 0.3600 218,644 +0.01(+2.86%)
Oct 14, 2015 0.3400 0.3600 0.3250 0.3500 274,118 +0.01(+1.45%)
Oct 13, 2015 0.3350 0.3700 0.3350 0.3450 455,581 +0.05(+16.95%)
Oct 09, 2015 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Oct 08, 2015 0.2700 0.2850 0.2650 0.2850 121,350 +0.01(+5.56%)
Oct 07, 2015 0.2250 0.2700 0.1950 0.2700 1,549,878 +0.03(+12.50%)
Oct 06, 2015 0.2400 0.2400 0.2200 0.2400 64,910 +0.01(+2.13%)
Oct 05, 2015 0.2300 0.2600 0.2250 0.2350 118,145 +0.01(+4.44%)
Oct 02, 2015 0.2500 0.2500 0.2250 0.2250 18,688 -0.02(-10.00%)
Oct 01, 2015 0.2450 0.2500 0.2200 0.2500 65,600 +0.01(+4.17%)
Sep 30, 2015 0.2400 0.2400 0.2250 0.2400 49,592 +0.02(+9.09%)
Sep 29, 2015 0.2500 0.2600 0.2200 0.2200 93,664 -0.01(-4.35%)
Sep 28, 2015 0.2550 0.2550 0.2200 0.2300 157,521 -0.02(-8.00%)
Sep 25, 2015 0.2400 0.2750 0.2400 0.2500 196,650 +0.02(+11.11%)
Sep 24, 2015 0.2500 0.2600 0.2250 0.2250 44,100 -0.02(-10.00%)
Sep 23, 2015 0.2700 0.2700 0.2500 0.2500 58,618 -0.02(-7.41%)
Sep 22, 2015 0.2550 0.2700 0.2550 0.2700 153,104 +0.00(+0.00%)
Sep 21, 2015 0.2750 0.2750 0.2500 0.2700 199,703 +0.00(+0.00%)
Sep 18, 2015 0.2750 0.2750 0.2650 0.2700 28,695 +0.01(+3.85%)
Sep 17, 2015 0.3000 0.3000 0.2600 0.2600 219,645 -0.02(-7.14%)
Sep 16, 2015 0.3000 0.3000 0.2800 0.2800 79,275 -0.02(-6.67%)
Sep 15, 2015 0.3000 0.3300 0.2850 0.3000 99,031 -0.02(-4.76%)
Sep 14, 2015 0.3100 0.3200 0.3000 0.3150 100,270 +0.04(+16.67%)
Sep 11, 2015 0.2500 0.2900 0.2500 0.2700 123,033 +0.01(+3.85%)
Sep 10, 2015 0.2600 0.2600 0.2300 0.2600 41,470 +0.01(+4.00%)
Sep 09, 2015 0.2700 0.2800 0.2500 0.2500 30,750 -0.01(-1.96%)
Sep 08, 2015 0.2700 0.2800 0.2400 0.2550 80,110 -0.02(-5.56%)
Sep 04, 2015 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Sep 03, 2015 0.2700 0.2700 0.2650 0.2650 7,655 -0.01(-1.85%)
Sep 02, 2015 0.2700 0.2700 0.2700 0.2700 10,550 +0.00(+0.00%)
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.