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 (%)
Jun 30, 2016 1.040 1.040 1.040 0 +0.02(+1.96%)
Jun 29, 2016 1.040 1.040 1.010 1.020 282,116 -0.02(-1.92%)
Jun 28, 2016 1.020 1.040 1.010 1.040 139,406 +0.03(+2.97%)
Jun 27, 2016 1.040 1.050 1.010 1.010 206,301 -0.02(-1.94%)
Jun 24, 2016 1.040 1.050 1.010 1.030 248,189 -0.02(-1.90%)
Jun 23, 2016 1.080 1.080 1.040 1.050 268,450 -0.03(-2.78%)
Jun 22, 2016 1.080 1.100 1.050 1.080 585,101 +0.04(+3.85%)
Jun 21, 2016 1.050 1.060 1.030 1.040 61,200 -0.01(-0.95%)
Jun 20, 2016 1.050 1.060 1.040 1.050 77,422 +0.03(+2.94%)
Jun 17, 2016 1.030 1.050 1.020 1.020 84,850 +0.00(+0.00%)
Jun 16, 2016 1.050 1.050 1.020 1.020 104,925 -0.03(-2.86%)
Jun 15, 2016 1.060 1.060 1.030 1.050 106,219 +0.00(+0.00%)
Jun 14, 2016 1.030 1.050 1.020 1.050 272,056 +0.04(+3.96%)
Jun 13, 2016 1.060 1.060 1.010 1.010 104,618 -0.04(-3.81%)
Jun 10, 2016 1.040 1.050 1.020 1.050 86,136 +0.00(+0.00%)
Jun 09, 2016 1.070 1.070 1.010 1.050 351,059 -0.02(-1.87%)
Jun 08, 2016 1.080 1.090 1.030 1.070 457,987 -0.01(-0.93%)
Jun 07, 2016 1.050 1.080 1.030 1.080 581,621 +0.02(+1.89%)
Jun 06, 2016 1.090 1.090 1.050 1.060 301,745 -0.02(-1.85%)
Jun 03, 2016 1.090 1.090 1.070 1.080 179,044 +0.01(+0.93%)
Jun 02, 2016 1.080 1.080 1.060 1.070 242,910 -0.01(-0.93%)
Jun 01, 2016 1.080 1.090 1.070 1.080 482,409 -0.01(-0.92%)
May 31, 2016 1.130 1.130 1.080 1.090 325,599 -0.03(-2.68%)
May 30, 2016 1.140 1.150 1.110 1.120 503,277 -0.02(-1.75%)
May 27, 2016 1.160 1.160 1.130 1.140 347,253 -0.03(-2.56%)
May 26, 2016 1.180 1.180 1.130 1.170 601,747 +0.00(+0.00%)
May 25, 2016 1.180 1.190 1.160 1.170 302,636 -0.02(-1.68%)
May 24, 2016 1.190 1.200 1.170 1.190 493,191 -0.02(-1.65%)
May 20, 2016 1.210 1.210 1.210 0 +0.01(+0.83%)
May 19, 2016 1.180 1.200 1.150 1.200 320,464 +0.02(+1.69%)
May 18, 2016 1.180 1.200 1.160 1.180 439,794 -0.02(-1.67%)
May 17, 2016 1.200 1.200 1.170 1.200 332,935 +0.00(+0.00%)
May 16, 2016 1.220 1.220 1.180 1.200 288,775 +0.00(+0.00%)
May 13, 2016 1.130 1.200 1.120 1.200 558,999 +0.06(+5.26%)
May 12, 2016 1.120 1.140 1.090 1.140 364,789 +0.01(+0.88%)
May 11, 2016 1.120 1.150 1.020 1.130 1,835,878 -0.10(-8.13%)
May 10, 2016 1.210 1.230 1.190 1.230 290,480 +0.02(+1.65%)
May 09, 2016 1.150 1.220 1.150 1.210 355,949 +0.06(+5.22%)
May 06, 2016 1.170 1.200 1.110 1.150 524,487 -0.02(-1.71%)
May 05, 2016 1.190 1.200 1.170 1.170 191,190 -0.03(-2.50%)
May 04, 2016 1.240 1.240 1.190 1.200 268,808 -0.03(-2.44%)
May 03, 2016 1.230 1.230 1.210 1.230 199,187 +0.01(+0.82%)
May 02, 2016 1.220 1.240 1.220 1.220 446,802 +0.01(+0.83%)
Apr 29, 2016 1.200 1.210 1.190 1.210 107,787 +0.01(+0.83%)
Apr 28, 2016 1.190 1.200 1.170 1.200 174,302 +0.00(+0.00%)
Apr 27, 2016 1.200 1.200 1.180 1.200 224,566 +0.01(+0.84%)
Apr 26, 2016 1.220 1.230 1.190 1.190 504,768 -0.02(-1.65%)
Apr 25, 2016 1.250 1.270 1.170 1.210 811,290 +0.06(+5.22%)
Apr 22, 2016 1.200 1.220 1.110 1.150 739,688 -0.07(-5.74%)
Apr 21, 2016 1.350 1.410 1.200 1.220 1,634,526 -0.03(-2.40%)
Apr 20, 2016 1.100 1.250 1.010 1.250 1,146,254 +0.17(+15.74%)
Apr 19, 2016 1.060 1.100 0.9800 1.080 543,296 +0.04(+3.85%)
Apr 18, 2016 1.040 1.070 1.010 1.040 248,576 +0.05(+5.05%)
Apr 15, 2016 1.100 1.100 0.9500 0.9900 541,825 -0.07(-6.60%)
Apr 14, 2016 1.020 1.120 1.020 1.060 814,871 +0.08(+8.16%)
Apr 13, 2016 0.9000 0.9800 0.9000 0.9800 624,276 +0.12(+13.95%)
Apr 12, 2016 0.8300 0.9000 0.8300 0.8600 351,300 +0.03(+3.61%)
Apr 11, 2016 0.8300 0.8300 0.8100 0.8300 59,635 +0.02(+2.47%)
Apr 08, 2016 0.8200 0.8200 0.7900 0.8100 106,395 +0.01(+1.25%)
Apr 07, 2016 0.8200 0.8200 0.8000 0.8000 105,536 -0.01(-1.23%)
Apr 06, 2016 0.8100 0.8200 0.8100 0.8100 132,363 +0.01(+1.25%)
Apr 05, 2016 0.8000 0.8300 0.8000 0.8000 215,785 +0.02(+2.56%)
Apr 04, 2016 0.7800 0.8000 0.7800 0.7800 135,441 +0.01(+1.30%)
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.