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, 2017 3.200 3.470 3.120 3.370 1,395,895 +0.08(+2.43%)
Nov 29, 2017 3.520 3.550 3.160 3.290 2,364,975 -0.23(-6.53%)
Nov 28, 2017 3.770 3.770 3.410 3.520 5,502,970 -0.32(-8.33%)
Nov 27, 2017 3.650 3.870 3.610 3.840 2,420,139 +0.27(+7.56%)
Nov 24, 2017 3.560 3.650 3.440 3.570 1,331,077 -0.02(-0.56%)
Nov 23, 2017 3.650 3.680 3.550 3.590 655,823 -0.03(-0.83%)
Nov 22, 2017 3.610 3.650 3.570 3.620 564,369 +0.03(+0.84%)
Nov 21, 2017 3.590 3.620 3.510 3.590 627,106 +0.03(+0.84%)
Nov 20, 2017 3.550 3.620 3.500 3.560 748,002 +0.07(+2.01%)
Nov 17, 2017 3.290 3.570 3.280 3.490 1,299,808 +0.18(+5.44%)
Nov 16, 2017 3.500 3.500 3.250 3.310 1,423,393 -0.22(-6.23%)
Nov 15, 2017 3.780 3.800 3.520 3.530 1,762,369 -0.05(-1.40%)
Nov 14, 2017 3.820 4.000 3.380 3.580 4,450,398 -0.15(-4.02%)
Nov 13, 2017 3.300 3.740 3.270 3.730 4,488,281 +0.49(+15.12%)
Nov 10, 2017 3.090 3.240 3.080 3.240 1,615,958 +0.17(+5.54%)
Nov 09, 2017 3.120 3.150 3.050 3.070 853,511 -0.06(-1.92%)
Nov 08, 2017 3.150 3.260 3.100 3.130 1,554,654 -0.01(-0.32%)
Nov 07, 2017 3.140 3.280 3.010 3.140 3,490,953 +0.05(+1.62%)
Nov 06, 2017 3.000 3.100 2.980 3.090 1,794,789 +0.13(+4.39%)
Nov 03, 2017 2.920 2.970 2.910 2.960 391,196 +0.04(+1.37%)
Nov 02, 2017 2.990 2.990 2.920 2.920 256,320 -0.05(-1.68%)
Nov 01, 2017 3.000 3.010 2.930 2.970 596,981 +0.01(+0.34%)
Oct 31, 2017 3.000 3.060 2.930 2.960 1,545,186 -0.01(-0.34%)
Oct 30, 2017 2.960 3.010 2.900 2.970 858,985 +0.16(+5.69%)
Oct 27, 2017 2.900 2.910 2.750 2.810 299,397 -0.09(-3.10%)
Oct 26, 2017 2.940 2.940 2.880 2.900 120,558 -0.03(-1.02%)
Oct 25, 2017 2.950 2.960 2.900 2.930 209,226 +0.02(+0.69%)
Oct 24, 2017 2.970 3.000 2.900 2.910 215,044 -0.04(-1.36%)
Oct 23, 2017 2.950 2.980 2.900 2.950 464,667 +0.08(+2.79%)
Oct 20, 2017 2.720 2.910 2.720 2.870 444,994 +0.11(+3.99%)
Oct 19, 2017 2.850 2.850 2.710 2.760 440,627 -0.10(-3.50%)
Oct 18, 2017 2.800 2.900 2.780 2.860 425,712 +0.07(+2.51%)
Oct 17, 2017 2.900 2.920 2.680 2.790 1,111,735 -0.15(-5.10%)
Oct 16, 2017 3.010 3.020 2.940 2.940 508,299 -0.01(-0.34%)
Oct 13, 2017 3.020 3.050 2.940 2.950 570,901 -0.10(-3.28%)
Oct 12, 2017 3.120 3.140 2.990 3.050 696,725 -0.02(-0.65%)
Oct 11, 2017 3.070 3.170 3.060 3.070 961,334 -0.01(-0.32%)
Oct 10, 2017 3.020 3.080 2.960 3.080 669,819 +0.10(+3.36%)
Oct 06, 2017 3.050 3.080 2.840 2.980 1,096,712 -0.04(-1.32%)
Oct 05, 2017 2.970 3.080 2.950 3.020 1,606,160 +0.08(+2.72%)
Oct 04, 2017 2.930 2.950 2.880 2.940 368,253 +0.04(+1.38%)
Oct 03, 2017 3.000 3.050 2.820 2.900 1,517,211 -0.06(-2.03%)
Oct 02, 2017 2.850 2.960 2.830 2.960 884,498 +0.12(+4.23%)
Sep 29, 2017 2.830 2.850 2.810 2.840 118,781 +0.03(+1.07%)
Sep 28, 2017 2.850 2.860 2.800 2.810 112,853 -0.02(-0.71%)
Sep 27, 2017 2.840 2.860 2.800 2.830 222,797 +0.01(+0.35%)
Sep 26, 2017 2.870 2.880 2.790 2.820 305,704 -0.02(-0.70%)
Sep 25, 2017 2.810 2.880 2.810 2.840 537,934 +0.06(+2.16%)
Sep 22, 2017 2.660 2.800 2.600 2.780 439,430 +0.10(+3.73%)
Sep 21, 2017 2.720 2.750 2.580 2.680 603,124 -0.05(-1.83%)
Sep 20, 2017 2.900 2.900 2.730 2.730 697,629 -0.13(-4.55%)
Sep 19, 2017 2.850 2.920 2.770 2.860 1,236,472 +0.04(+1.42%)
Sep 18, 2017 2.670 3.030 2.660 2.820 2,697,770 +0.17(+6.42%)
Sep 15, 2017 2.450 2.650 2.420 2.650 2,220,073 +0.38(+16.74%)
Sep 14, 2017 2.300 2.320 2.270 2.270 139,338 -0.03(-1.30%)
Sep 13, 2017 2.370 2.380 2.270 2.300 210,928 -0.04(-1.71%)
Sep 12, 2017 2.250 2.380 2.250 2.340 517,603 +0.12(+5.41%)
Sep 11, 2017 2.220 2.230 2.190 2.220 218,611 +0.04(+1.83%)
Sep 08, 2017 2.190 2.280 2.170 2.180 511,746 +0.00(+0.00%)
Sep 07, 2017 2.190 2.200 2.160 2.180 97,902 -0.02(-0.91%)
Sep 06, 2017 2.200 2.210 2.190 2.200 85,590 +0.02(+0.92%)
Sep 05, 2017 2.190 2.190 2.170 2.180 90,459 -0.02(-0.91%)
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.