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, 2016 0.7400 0.7600 0.7400 0.7600 120,843 +0.04(+5.56%)
Mar 30, 2016 0.7500 0.7500 0.7200 0.7200 97,195 -0.01(-1.37%)
Mar 29, 2016 0.7500 0.7500 0.7300 0.7300 75,159 -0.01(-1.35%)
Mar 28, 2016 0.7600 0.7600 0.7300 0.7400 61,286 -0.02(-2.63%)
Mar 24, 2016 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Mar 23, 2016 0.7600 0.7800 0.7300 0.7600 40,397 -0.01(-1.30%)
Mar 22, 2016 0.7500 0.7700 0.7200 0.7700 100,895 +0.02(+2.67%)
Mar 21, 2016 0.7500 0.7700 0.7300 0.7500 144,904 +0.03(+4.17%)
Mar 18, 2016 0.7900 0.7900 0.6900 0.7200 221,553 -0.07(-8.86%)
Mar 17, 2016 0.7800 0.7900 0.7800 0.7900 20,855 +0.02(+2.60%)
Mar 16, 2016 0.8000 0.8000 0.7700 0.7700 60,325 -0.03(-3.75%)
Mar 15, 2016 0.7900 0.8000 0.7900 0.8000 66,883 +0.00(+0.00%)
Mar 14, 2016 0.7900 0.8000 0.7700 0.8000 49,121 +0.01(+1.27%)
Mar 11, 2016 0.7800 0.8400 0.7800 0.7900 216,514 +0.04(+5.33%)
Mar 10, 2016 0.7900 0.7900 0.7500 0.7500 57,419 -0.03(-3.85%)
Mar 09, 2016 0.7900 0.7900 0.7600 0.7800 49,668 -0.01(-1.27%)
Mar 08, 2016 0.7900 0.7900 0.7700 0.7900 24,834 +0.01(+1.28%)
Mar 07, 2016 0.8000 0.8000 0.7800 0.7800 36,908 +0.00(+0.00%)
Mar 04, 2016 0.8000 0.8000 0.7700 0.7800 110,408 -0.01(-1.27%)
Mar 03, 2016 0.7800 0.8000 0.7700 0.7900 83,022 +0.01(+1.28%)
Mar 02, 2016 0.7600 0.7800 0.7600 0.7800 164,172 +0.01(+1.30%)
Mar 01, 2016 0.7600 0.7700 0.7500 0.7700 64,458 +0.00(+0.00%)
Feb 29, 2016 0.7500 0.7700 0.7500 0.7700 97,457 +0.01(+1.32%)
Feb 26, 2016 0.7500 0.7700 0.7300 0.7600 67,605 +0.01(+1.33%)
Feb 25, 2016 0.7000 0.7600 0.7000 0.7500 222,051 +0.02(+2.74%)
Feb 24, 2016 0.8500 0.8600 0.7000 0.7300 786,177 -0.08(-9.88%)
Feb 23, 2016 0.7300 0.8400 0.7300 0.8100 354,960 +0.11(+15.71%)
Feb 22, 2016 0.6800 0.7300 0.6800 0.7000 134,354 +0.02(+2.94%)
Feb 19, 2016 0.6800 0.7000 0.6800 0.6800 37,785 +0.01(+1.49%)
Feb 18, 2016 0.6800 0.6900 0.6700 0.6700 86,054 -0.02(-2.90%)
Feb 17, 2016 0.7100 0.7100 0.6800 0.6900 56,718 -0.01(-1.43%)
Feb 16, 2016 0.6800 0.7200 0.6700 0.7000 142,312 +0.04(+6.06%)
Feb 12, 2016 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Feb 11, 2016 0.6800 0.6800 0.6200 0.6200 236,330 -0.05(-7.46%)
Feb 10, 2016 0.7000 0.7200 0.6600 0.6700 112,148 -0.02(-2.90%)
Feb 09, 2016 0.6900 0.7200 0.6700 0.6900 88,072 +0.01(+1.47%)
Feb 08, 2016 0.7200 0.7400 0.6500 0.6800 164,052 -0.03(-4.23%)
Feb 05, 2016 0.7700 0.7700 0.7100 0.7100 128,968 -0.06(-7.79%)
Feb 04, 2016 0.7900 0.7900 0.7400 0.7700 135,601 -0.02(-2.53%)
Feb 03, 2016 0.7800 0.8000 0.7200 0.7900 108,311 -0.01(-1.25%)
Feb 02, 2016 0.8100 0.8100 0.7800 0.8000 38,745 +0.00(+0.00%)
Feb 01, 2016 0.7900 0.8100 0.7800 0.8000 100,549 +0.03(+3.90%)
Jan 29, 2016 0.7900 0.7900 0.7600 0.7700 55,034 -0.02(-2.53%)
Jan 28, 2016 0.7900 0.7900 0.7700 0.7900 34,282 +0.02(+2.60%)
Jan 27, 2016 0.8000 0.8000 0.7700 0.7700 80,938 -0.02(-2.53%)
Jan 26, 2016 0.8100 0.8100 0.7900 0.7900 40,846 +0.00(+0.00%)
Jan 25, 2016 0.8000 0.8300 0.7900 0.7900 62,530 -0.01(-1.25%)
Jan 22, 2016 0.7900 0.8000 0.7800 0.8000 173,612 +0.03(+3.90%)
Jan 21, 2016 0.7800 0.8000 0.7700 0.7700 72,943 +0.00(+0.00%)
Jan 20, 2016 0.8000 0.8100 0.7300 0.7700 237,356 -0.03(-3.75%)
Jan 19, 2016 0.8100 0.8200 0.8000 0.8000 77,513 -0.01(-1.23%)
Jan 18, 2016 0.8100 0.8100 0.8000 0.8100 35,410 -0.02(-2.41%)
Jan 15, 2016 0.8300 0.8400 0.8200 0.8300 49,907 -0.02(-2.35%)
Jan 14, 2016 0.8500 0.8500 0.8200 0.8500 145,299 +0.00(+0.00%)
Jan 13, 2016 0.8600 0.8700 0.8400 0.8500 73,503 +0.01(+1.19%)
Jan 12, 2016 0.8600 0.8700 0.8400 0.8400 72,977 -0.03(-3.45%)
Jan 11, 2016 0.8600 0.8700 0.8600 0.8700 125,437 +0.01(+1.16%)
Jan 08, 2016 0.8200 0.8600 0.8200 0.8600 123,256 +0.05(+6.17%)
Jan 07, 2016 0.8600 0.8600 0.8000 0.8100 274,799 -0.05(-5.81%)
Jan 06, 2016 0.8700 0.8800 0.8400 0.8600 252,458 -0.03(-3.37%)
Jan 05, 2016 0.8900 0.9200 0.8700 0.8900 197,743 -0.01(-1.11%)
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.