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 (%)
Feb 28, 2017 2.640 2.640 2.450 2.500 2,009,864 -0.14(-5.30%)
Feb 27, 2017 2.600 2.670 2.590 2.640 345,620 +0.04(+1.54%)
Feb 24, 2017 2.620 2.640 2.550 2.600 811,924 -0.05(-1.89%)
Feb 23, 2017 2.680 2.680 2.650 2.650 459,407 -0.05(-1.85%)
Feb 22, 2017 2.760 2.780 2.660 2.700 802,305 -0.06(-2.17%)
Feb 21, 2017 2.780 2.800 2.750 2.760 563,402 +0.01(+0.36%)
Feb 17, 2017 2.750 2.750 2.750 0 +0.03(+1.10%)
Feb 16, 2017 2.570 2.750 2.570 2.720 1,808,505 +0.14(+5.43%)
Feb 15, 2017 2.600 2.630 2.550 2.580 936,956 +0.00(+0.00%)
Feb 14, 2017 2.630 2.640 2.550 2.580 1,303,500 -0.06(-2.27%)
Feb 13, 2017 2.670 2.690 2.640 2.640 1,102,032 -0.06(-2.22%)
Feb 10, 2017 2.700 2.710 2.660 2.700 766,061 -0.03(-1.10%)
Feb 09, 2017 2.700 2.740 2.630 2.730 1,685,779 -0.01(-0.36%)
Feb 08, 2017 2.910 3.050 2.670 2.740 2,914,931 -0.18(-6.16%)
Feb 07, 2017 2.880 2.970 2.850 2.920 1,040,664 +0.04(+1.39%)
Feb 06, 2017 2.790 2.900 2.750 2.880 964,629 +0.09(+3.23%)
Feb 03, 2017 2.770 2.790 2.740 2.790 397,562 +0.00(+0.00%)
Feb 02, 2017 2.790 2.790 2.750 2.790 243,344 +0.02(+0.72%)
Feb 01, 2017 2.750 2.790 2.710 2.770 395,368 +0.09(+3.36%)
Jan 31, 2017 2.660 2.730 2.660 2.680 272,279 -0.05(-1.83%)
Jan 30, 2017 2.780 2.780 2.680 2.730 410,993 -0.05(-1.80%)
Jan 27, 2017 2.790 2.800 2.750 2.780 539,755 +0.03(+1.09%)
Jan 26, 2017 2.700 2.760 2.680 2.750 532,995 +0.08(+3.00%)
Jan 25, 2017 2.700 2.710 2.660 2.670 415,746 +0.00(+0.00%)
Jan 24, 2017 2.680 2.830 2.670 2.670 1,847,797 +0.06(+2.30%)
Jan 23, 2017 2.670 2.700 2.600 2.610 580,594 -0.04(-1.51%)
Jan 20, 2017 2.630 2.670 2.630 2.650 163,566 +0.02(+0.76%)
Jan 19, 2017 2.650 2.670 2.610 2.630 433,922 +0.00(+0.00%)
Jan 18, 2017 2.700 2.720 2.620 2.630 435,072 -0.05(-1.87%)
Jan 17, 2017 2.600 2.720 2.600 2.680 626,132 +0.07(+2.68%)
Jan 16, 2017 2.680 2.680 2.610 2.610 620,286 -0.07(-2.61%)
Jan 13, 2017 2.640 2.730 2.610 2.680 511,113 +0.01(+0.37%)
Jan 12, 2017 2.700 2.700 2.640 2.670 492,353 -0.08(-2.91%)
Jan 11, 2017 2.780 2.790 2.710 2.750 490,478 -0.04(-1.43%)
Jan 10, 2017 2.750 2.820 2.750 2.790 724,342 -0.06(-2.11%)
Jan 09, 2017 2.790 2.850 2.770 2.850 369,312 +0.06(+2.15%)
Jan 06, 2017 2.810 2.840 2.760 2.790 509,380 -0.02(-0.71%)
Jan 05, 2017 2.780 2.850 2.750 2.810 982,044 +0.08(+2.93%)
Jan 04, 2017 2.720 2.800 2.710 2.730 905,140 -0.01(-0.36%)
Jan 03, 2017 2.510 2.770 2.510 2.740 2,533,447 -0.16(-5.52%)
Dec 30, 2016 2.900 2.900 2.900 0 -0.02(-0.68%)
Dec 29, 2016 2.900 2.940 2.850 2.920 356,190 +0.01(+0.34%)
Dec 28, 2016 2.920 2.920 2.860 2.910 429,178 +0.08(+2.83%)
Dec 23, 2016 2.830 2.830 2.830 0 -0.02(-0.70%)
Dec 22, 2016 2.700 2.910 2.690 2.850 1,072,762 +0.07(+2.52%)
Dec 21, 2016 2.950 3.000 2.760 2.780 1,300,656 -0.16(-5.44%)
Dec 20, 2016 2.800 3.000 2.530 2.940 3,257,634 +0.05(+1.73%)
Dec 19, 2016 3.150 3.160 2.820 2.890 2,560,464 -0.28(-8.83%)
Dec 16, 2016 3.250 3.270 3.160 3.170 537,034 -0.08(-2.46%)
Dec 15, 2016 3.290 3.330 3.170 3.250 893,715 -0.04(-1.22%)
Dec 14, 2016 3.500 3.500 3.250 3.290 1,444,625 -0.10(-2.95%)
Dec 13, 2016 3.380 3.530 3.260 3.390 2,809,909 +0.16(+4.95%)
Dec 12, 2016 3.230 3.350 3.180 3.230 1,371,835 -0.02(-0.62%)
Dec 09, 2016 3.250 3.300 3.200 3.250 869,684 +0.02(+0.62%)
Dec 08, 2016 3.480 3.500 3.200 3.230 1,212,471 -0.18(-5.28%)
Dec 07, 2016 3.300 3.510 3.160 3.410 1,442,535 +0.16(+4.92%)
Dec 06, 2016 3.310 3.350 3.100 3.250 1,566,666 -0.13(-3.85%)
Dec 05, 2016 3.550 3.630 3.380 3.380 1,602,912 -0.16(-4.52%)
Dec 02, 2016 3.490 3.550 3.400 3.540 1,305,916 +0.14(+4.12%)
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.