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 (%)
Jul 31, 2015 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jul 30, 2015 0.3450 0.3500 0.3350 0.3500 107,300 +0.00(+0.00%)
Jul 29, 2015 0.3600 0.3700 0.3250 0.3500 64,957 -0.02(-4.11%)
Jul 28, 2015 0.3600 0.3650 0.3600 0.3650 17,819 +0.01(+1.39%)
Jul 27, 2015 0.3500 0.3600 0.3500 0.3600 28,100 +0.02(+5.88%)
Jul 24, 2015 0.3650 0.3650 0.3400 0.3400 61,575 -0.03(-9.33%)
Jul 23, 2015 0.3700 0.3750 0.3600 0.3750 36,950 +0.01(+1.35%)
Jul 22, 2015 0.3550 0.3750 0.3250 0.3700 149,962 +0.01(+2.78%)
Jul 21, 2015 0.3750 0.3750 0.3600 0.3600 54,315 -0.01(-1.37%)
Jul 20, 2015 0.3800 0.3800 0.3650 0.3650 21,145 -0.02(-3.95%)
Jul 17, 2015 0.3800 0.3800 0.3750 0.3800 47,900 +0.00(+0.00%)
Jul 16, 2015 0.3700 0.3800 0.3550 0.3800 47,315 +0.00(+0.00%)
Jul 15, 2015 0.3750 0.3800 0.3650 0.3800 15,449 +0.00(+0.00%)
Jul 14, 2015 0.3650 0.3800 0.3600 0.3800 37,555 -0.01(-1.30%)
Jul 13, 2015 0.3600 0.3850 0.3550 0.3850 34,440 +0.01(+1.32%)
Jul 10, 2015 0.3900 0.3900 0.3800 0.3800 16,105 -0.02(-3.80%)
Jul 09, 2015 0.3700 0.3950 0.3400 0.3950 112,684 +0.02(+3.95%)
Jul 08, 2015 0.3800 0.3800 0.3700 0.3800 47,480 +0.01(+2.70%)
Jul 07, 2015 0.3850 0.3850 0.3700 0.3700 26,817 -0.01(-2.63%)
Jul 06, 2015 0.3750 0.3850 0.3750 0.3800 30,432 +0.01(+1.33%)
Jul 03, 2015 0.3850 0.3850 0.3400 0.3750 26,862 +0.01(+1.35%)
Jul 02, 2015 0.3850 0.3850 0.3700 0.3700 57,109 -0.02(-5.13%)
Jun 30, 2015 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 29, 2015 0.4000 0.4000 0.3900 0.3900 17,720 +0.00(+0.00%)
Jun 26, 2015 0.3700 0.3900 0.3700 0.3900 12,700 -0.01(-2.50%)
Jun 25, 2015 0.4250 0.4250 0.3800 0.4000 44,539 -0.04(-9.09%)
Jun 24, 2015 0.3800 0.4700 0.3750 0.4400 108,400 +0.07(+17.33%)
Jun 23, 2015 0.3850 0.3900 0.3750 0.3750 5,000 -0.02(-3.85%)
Jun 22, 2015 0.3600 0.3900 0.3500 0.3900 26,305 +0.02(+5.41%)
Jun 19, 2015 0.3900 0.3900 0.3700 0.3700 18,140 -0.02(-5.13%)
Jun 18, 2015 0.3900 0.3900 0.3850 0.3900 30,427 +0.00(+0.00%)
Jun 17, 2015 0.3600 0.3900 0.3600 0.3900 77,900 +0.05(+14.71%)
Jun 16, 2015 0.4450 0.4450 0.3400 0.3400 134,535 -0.10(-22.73%)
Jun 15, 2015 0.4500 0.4500 0.4400 0.4400 17,500 +0.00(+0.00%)
Jun 12, 2015 0.4300 0.4400 0.4300 0.4400 16,881 +0.01(+2.33%)
Jun 11, 2015 0.4400 0.4400 0.4300 0.4300 9,500 +0.00(+0.00%)
Jun 10, 2015 0.4350 0.4450 0.4300 0.4300 12,370 +0.00(+0.00%)
Jun 09, 2015 0.4400 0.4700 0.4300 0.4300 110,773 -0.01(-1.15%)
Jun 08, 2015 0.4250 0.4400 0.3850 0.4350 35,220 +0.02(+3.57%)
Jun 05, 2015 0.4200 0.4200 0.4200 0.4200 6,100 +0.00(+0.00%)
Jun 04, 2015 0.4200 0.4250 0.4100 0.4200 59,693 -0.01(-1.18%)
Jun 03, 2015 0.4200 0.4300 0.4100 0.4250 57,850 -0.02(-4.49%)
Jun 02, 2015 0.4000 0.4450 0.3800 0.4450 141,370 +0.04(+11.25%)
Jun 01, 2015 0.4200 0.4200 0.4000 0.4000 117,766 -0.03(-6.98%)
May 29, 2015 0.4500 0.4500 0.4000 0.4300 88,089 -0.01(-2.27%)
May 28, 2015 0.4700 0.4700 0.4400 0.4400 12,400 +0.01(+1.15%)
May 27, 2015 0.4400 0.4600 0.4200 0.4350 20,455 +0.02(+3.57%)
May 26, 2015 0.4500 0.4600 0.4200 0.4200 37,051 -0.01(-2.33%)
May 25, 2015 0.5000 0.5000 0.4300 0.4300 80,772 -0.05(-10.42%)
May 22, 2015 0.4800 0.4900 0.4800 0.4800 27,694 +0.00(+0.00%)
May 21, 2015 0.4900 0.4900 0.4500 0.4800 15,100 -0.01(-2.04%)
May 20, 2015 0.4800 0.4900 0.4550 0.4900 111,905 +0.02(+3.16%)
May 19, 2015 0.4750 0.4800 0.4600 0.4750 82,170 +0.00(+0.00%)
May 15, 2015 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
May 14, 2015 0.4800 0.4800 0.4600 0.4700 51,188 -0.03(-6.00%)
May 13, 2015 0.4800 0.5000 0.4800 0.5000 28,806 +0.02(+4.17%)
May 12, 2015 0.5000 0.5000 0.4800 0.4800 58,175 -0.02(-4.00%)
May 11, 2015 0.5000 0.5000 0.4900 0.5000 8,975 +0.00(+0.00%)
May 08, 2015 0.5200 0.5200 0.4900 0.5000 98,500 -0.02(-3.85%)
May 07, 2015 0.5300 0.5300 0.5100 0.5200 32,800 -0.02(-3.70%)
May 06, 2015 0.4850 0.5400 0.4850 0.5400 313,329 +0.04(+8.00%)
May 05, 2015 0.5200 0.5200 0.4950 0.5000 114,425 -0.03(-5.66%)
May 04, 2015 0.5200 0.5300 0.5000 0.5300 40,335 +0.02(+3.92%)
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.