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 (%)
Mar 31, 2017 2.500 2.550 2.450 2.550 353,495 +0.08(+3.24%)
Mar 30, 2017 2.540 2.570 2.460 2.470 450,774 -0.08(-3.14%)
Mar 29, 2017 2.600 2.620 2.540 2.550 616,660 -0.02(-0.78%)
Mar 28, 2017 2.600 2.630 2.500 2.570 1,822,153 +0.10(+4.05%)
Mar 27, 2017 2.450 2.470 2.360 2.470 1,625,417 +0.25(+11.26%)
Mar 24, 2017 2.280 2.300 2.200 2.220 277,843 -0.06(-2.63%)
Mar 23, 2017 2.200 2.290 2.160 2.280 605,538 +0.15(+7.04%)
Mar 22, 2017 2.140 2.140 2.060 2.130 522,528 -0.03(-1.39%)
Mar 21, 2017 2.170 2.230 2.050 2.160 890,782 -0.06(-2.70%)
Mar 20, 2017 2.350 2.370 2.210 2.220 605,730 -0.12(-5.13%)
Mar 17, 2017 2.370 2.390 2.330 2.340 243,707 -0.04(-1.68%)
Mar 16, 2017 2.360 2.400 2.320 2.380 262,723 +0.05(+2.15%)
Mar 15, 2017 2.440 2.440 2.330 2.330 405,845 -0.09(-3.72%)
Mar 14, 2017 2.370 2.470 2.370 2.420 871,129 +0.06(+2.54%)
Mar 13, 2017 2.410 2.420 2.330 2.360 771,734 -0.02(-0.84%)
Mar 10, 2017 2.310 2.390 2.270 2.380 1,432,932 +0.16(+7.21%)
Mar 09, 2017 1.990 2.220 1.950 2.220 1,224,526 +0.20(+9.90%)
Mar 08, 2017 2.010 2.090 1.810 2.020 3,403,810 -0.12(-5.61%)
Mar 07, 2017 2.050 2.300 2.050 2.140 3,463,276 -0.33(-13.36%)
Mar 06, 2017 2.590 2.590 2.470 2.470 449,551 -0.09(-3.52%)
Mar 03, 2017 2.550 2.590 2.500 2.560 389,809 +0.01(+0.39%)
Mar 02, 2017 2.590 2.610 2.530 2.550 316,129 -0.03(-1.16%)
Mar 01, 2017 2.580 2.590 2.510 2.580 496,436 +0.08(+3.20%)
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%)
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.