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 (%)
Apr 30, 2015 0.5200 0.5300 0.5000 0.5000 85,000 -0.01(-1.96%)
Apr 29, 2015 0.5300 0.5300 0.5000 0.5100 61,650 +0.00(+0.00%)
Apr 28, 2015 0.5500 0.5500 0.5100 0.5100 84,121 -0.02(-3.77%)
Apr 27, 2015 0.5400 0.5500 0.5200 0.5300 34,827 -0.01(-1.85%)
Apr 24, 2015 0.5700 0.5700 0.5300 0.5400 78,363 -0.01(-1.82%)
Apr 23, 2015 0.5600 0.5700 0.5500 0.5500 72,747 -0.02(-3.51%)
Apr 22, 2015 0.5800 0.5800 0.5500 0.5700 26,225 -0.01(-1.72%)
Apr 21, 2015 0.5800 0.5800 0.5500 0.5800 33,188 +0.01(+1.75%)
Apr 20, 2015 0.5800 0.5800 0.5700 0.5700 65,742 +0.00(+0.00%)
Apr 17, 2015 0.5500 0.5800 0.5500 0.5700 44,663 -0.01(-1.72%)
Apr 16, 2015 0.5600 0.5800 0.5500 0.5800 25,800 +0.03(+5.45%)
Apr 15, 2015 0.5800 0.5800 0.5500 0.5500 71,745 -0.03(-5.17%)
Apr 14, 2015 0.5700 0.5800 0.5400 0.5800 113,308 +0.03(+5.45%)
Apr 13, 2015 0.5700 0.5800 0.5500 0.5500 53,213 -0.02(-3.51%)
Apr 10, 2015 0.5600 0.5700 0.5500 0.5700 22,085 -0.01(-1.72%)
Apr 09, 2015 0.5500 0.5800 0.5400 0.5800 52,680 +0.03(+5.45%)
Apr 08, 2015 0.5700 0.5800 0.5500 0.5500 55,330 -0.01(-1.79%)
Apr 07, 2015 0.6200 0.6200 0.5600 0.5600 196,606 -0.04(-6.67%)
Apr 06, 2015 0.6200 0.6300 0.6000 0.6000 107,566 -0.03(-4.76%)
Apr 02, 2015 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
Apr 01, 2015 0.5500 0.5800 0.5500 0.5800 75,758 +0.04(+7.41%)
Mar 31, 2015 0.5500 0.5500 0.5200 0.5400 64,225 -0.01(-1.82%)
Mar 30, 2015 0.5300 0.5500 0.5200 0.5500 58,882 +0.04(+7.84%)
Mar 27, 2015 0.5000 0.5100 0.4800 0.5100 80,005 +0.04(+8.51%)
Mar 26, 2015 0.4950 0.5400 0.4700 0.4700 85,399 -0.03(-6.00%)
Mar 25, 2015 0.4650 0.5000 0.4650 0.5000 84,280 +0.03(+7.53%)
Mar 24, 2015 0.4300 0.4850 0.4200 0.4650 37,392 +0.06(+13.41%)
Mar 23, 2015 0.4100 0.4350 0.4100 0.4100 26,382 +0.00(+0.00%)
Mar 20, 2015 0.4200 0.4300 0.3950 0.4100 270,191 -0.01(-2.38%)
Mar 19, 2015 0.4500 0.4550 0.4200 0.4200 48,549 -0.03(-6.67%)
Mar 18, 2015 0.4150 0.4500 0.4150 0.4500 111,618 +0.02(+4.65%)
Mar 17, 2015 0.4600 0.4600 0.4300 0.4300 136,119 -0.03(-6.52%)
Mar 16, 2015 0.4600 0.4600 0.4500 0.4600 139,428 +0.01(+2.22%)
Mar 13, 2015 0.4400 0.4650 0.4400 0.4500 150,280 -0.03(-6.25%)
Mar 12, 2015 0.4700 0.4900 0.4400 0.4800 59,648 +0.01(+1.05%)
Mar 11, 2015 0.4650 0.4800 0.4600 0.4750 86,715 +0.01(+2.15%)
Mar 10, 2015 0.4800 0.4800 0.4600 0.4650 120,544 -0.01(-3.12%)
Mar 09, 2015 0.5000 0.5000 0.4700 0.4800 99,061 -0.01(-2.04%)
Mar 06, 2015 0.5000 0.5000 0.4900 0.4900 5,450 +0.00(+0.00%)
Mar 05, 2015 0.5000 0.5000 0.4800 0.4900 66,732 -0.02(-3.92%)
Mar 04, 2015 0.5000 0.4900 0.5100 55,304 +0.01(+2.00%)
Mar 03, 2015 0.5100 0.5100 0.5000 0.5000 92,350 +0.01(+1.01%)
Mar 02, 2015 0.5200 0.5200 0.4950 0.4950 49,586 -0.03(-4.81%)
Feb 27, 2015 0.5100 0.5200 0.5100 0.5200 19,982 +0.01(+1.96%)
Feb 26, 2015 0.5200 0.5200 0.4900 0.5100 53,445 -0.01(-1.92%)
Feb 25, 2015 0.5200 0.5300 0.5000 0.5200 110,909 +0.01(+1.96%)
Feb 24, 2015 0.5100 0.5300 0.5000 0.5100 77,780 -0.04(-7.27%)
Feb 23, 2015 0.5200 0.5500 0.5000 0.5500 110,562 +0.06(+12.24%)
Feb 20, 2015 0.5000 0.5000 0.4800 0.4900 171,817 -0.01(-2.00%)
Feb 19, 2015 0.4800 0.5000 0.4800 0.5000 276,800 +0.00(+0.00%)
Feb 18, 2015 0.5000 0.5000 0.4650 0.5000 77,745 +0.02(+4.17%)
Feb 17, 2015 0.5200 0.5200 0.4800 0.4800 82,988 -0.06(-11.11%)
Feb 13, 2015 0.5400 0.5400 0.5400 0 +0.05(+10.20%)
Feb 12, 2015 0.5200 0.5300 0.4800 0.4900 59,325 -0.01(-2.00%)
Feb 11, 2015 0.5300 0.5700 0.4800 0.5000 153,299 -0.03(-5.66%)
Feb 10, 2015 0.5800 0.5800 0.5100 0.5300 32,028 -0.05(-8.62%)
Feb 09, 2015 0.5500 0.5800 0.5400 0.5800 87,290 +0.03(+5.45%)
Feb 06, 2015 0.5400 0.5500 0.5300 0.5500 9,916 -0.01(-1.79%)
Feb 05, 2015 0.5800 0.5800 0.5100 0.5600 71,401 -0.04(-6.67%)
Feb 04, 2015 0.5900 0.6200 0.5800 0.6000 17,574 +0.00(+0.00%)
Feb 03, 2015 0.6200 0.6300 0.5800 0.6000 37,035 -0.01(-1.64%)
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.