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 29, 2016 1.200 1.210 1.190 1.210 107,787 +0.01(+0.83%)
Apr 28, 2016 1.190 1.200 1.170 1.200 174,302 +0.00(+0.00%)
Apr 27, 2016 1.200 1.200 1.180 1.200 224,566 +0.01(+0.84%)
Apr 26, 2016 1.220 1.230 1.190 1.190 504,768 -0.02(-1.65%)
Apr 25, 2016 1.250 1.270 1.170 1.210 811,290 +0.06(+5.22%)
Apr 22, 2016 1.200 1.220 1.110 1.150 739,688 -0.07(-5.74%)
Apr 21, 2016 1.350 1.410 1.200 1.220 1,634,526 -0.03(-2.40%)
Apr 20, 2016 1.100 1.250 1.010 1.250 1,146,254 +0.17(+15.74%)
Apr 19, 2016 1.060 1.100 0.9800 1.080 543,296 +0.04(+3.85%)
Apr 18, 2016 1.040 1.070 1.010 1.040 248,576 +0.05(+5.05%)
Apr 15, 2016 1.100 1.100 0.9500 0.9900 541,825 -0.07(-6.60%)
Apr 14, 2016 1.020 1.120 1.020 1.060 814,871 +0.08(+8.16%)
Apr 13, 2016 0.9000 0.9800 0.9000 0.9800 624,276 +0.12(+13.95%)
Apr 12, 2016 0.8300 0.9000 0.8300 0.8600 351,300 +0.03(+3.61%)
Apr 11, 2016 0.8300 0.8300 0.8100 0.8300 59,635 +0.02(+2.47%)
Apr 08, 2016 0.8200 0.8200 0.7900 0.8100 106,395 +0.01(+1.25%)
Apr 07, 2016 0.8200 0.8200 0.8000 0.8000 105,536 -0.01(-1.23%)
Apr 06, 2016 0.8100 0.8200 0.8100 0.8100 132,363 +0.01(+1.25%)
Apr 05, 2016 0.8000 0.8300 0.8000 0.8000 215,785 +0.02(+2.56%)
Apr 04, 2016 0.7800 0.8000 0.7800 0.7800 135,441 +0.01(+1.30%)
Apr 01, 2016 0.7600 0.7800 0.7500 0.7700 51,625 +0.01(+1.32%)
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%)
Jan 04, 2016 0.9300 0.9300 0.8600 0.9000 405,381 -0.04(-4.26%)
Dec 31, 2015 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Dec 30, 2015 0.8300 0.9000 0.8300 0.9000 218,642 +0.07(+8.43%)
Dec 29, 2015 0.8300 0.8600 0.8000 0.8300 144,051 +0.03(+3.75%)
Dec 24, 2015 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 23, 2015 0.8200 0.8200 0.8000 0.8000 126,463 -0.02(-2.44%)
Dec 22, 2015 0.8200 0.8300 0.8000 0.8200 92,063 +0.00(+0.00%)
Dec 21, 2015 0.8400 0.8400 0.8100 0.8200 127,520 -0.02(-2.38%)
Dec 18, 2015 0.8400 0.8400 0.8100 0.8400 191,821 +0.00(+0.00%)
Dec 17, 2015 0.8600 0.8600 0.8100 0.8400 164,690 -0.02(-2.33%)
Dec 16, 2015 0.8700 0.8800 0.8300 0.8600 138,635 +0.01(+1.18%)
Dec 15, 2015 0.8600 0.8800 0.8500 0.8500 105,880 +0.00(+0.00%)
Dec 14, 2015 0.8600 0.8700 0.8500 0.8500 222,472 -0.01(-1.16%)
Dec 11, 2015 0.8700 0.8900 0.8600 0.8600 135,971 -0.03(-3.37%)
Dec 10, 2015 0.8900 0.8900 0.8600 0.8900 110,125 +0.01(+1.14%)
Dec 09, 2015 0.9000 0.9000 0.8700 0.8800 206,163 -0.02(-2.22%)
Dec 08, 2015 0.9200 0.9300 0.8700 0.9000 361,529 -0.02(-2.17%)
Dec 07, 2015 0.9500 0.9600 0.9100 0.9200 616,489 +0.01(+1.10%)
Dec 04, 2015 0.8800 0.9300 0.8700 0.9100 248,843 +0.02(+1.68%)
Dec 03, 2015 0.8900 0.9300 0.8600 0.8950 197,460 +0.01(+0.56%)
Dec 02, 2015 0.9300 0.9300 0.8800 0.8900 150,523 -0.05(-5.32%)
Dec 01, 2015 0.9700 0.9700 0.9100 0.9400 259,427 -0.03(-3.09%)
Nov 30, 2015 0.9700 0.9700 0.9300 0.9700 295,707 +0.04(+4.30%)
Nov 27, 2015 0.9500 0.9900 0.9200 0.9300 604,671 -0.01(-1.06%)
Nov 26, 2015 0.9100 0.9700 0.9000 0.9400 733,943 +0.07(+8.05%)
Nov 25, 2015 0.8500 0.9200 0.8100 0.8700 217,729 +0.01(+1.16%)
Nov 24, 2015 0.8600 0.8600 0.7500 0.8600 375,552 -0.01(-1.15%)
Nov 23, 2015 0.8600 0.8700 156,785 -0.01(-1.14%)
Nov 20, 2015 0.8700 0.9400 0.8700 0.8800 326,598 +0.01(+1.15%)
Nov 19, 2015 0.8800 0.9200 0.8600 0.8700 391,358 -0.05(-5.43%)
Nov 18, 2015 1.000 1.000 0.9000 0.9200 748,363 -0.10(-9.80%)
Nov 17, 2015 1.040 1.060 0.9800 1.020 1,180,507 +0.05(+5.15%)
Nov 16, 2015 0.8600 0.9800 0.8500 0.9700 738,531 +0.13(+15.48%)
Nov 13, 2015 0.7500 0.8700 0.6900 0.8400 1,548,705 +0.08(+10.53%)
Nov 12, 2015 0.8400 0.8400 0.7500 0.7600 0 -0.13(-14.61%)
Nov 11, 2015 0.9900 0.9900 0.8900 0.8900 284,789 -0.09(-9.18%)
Nov 10, 2015 1.000 1.020 0.9400 0.9800 362,220 +0.01(+1.03%)
Nov 09, 2015 0.9500 1.060 0.9400 0.9700 931,415 -0.01(-1.02%)
Nov 06, 2015 1.010 1.030 0.8200 0.9800 3,576,595 -0.02(-2.00%)
Nov 05, 2015 1.300 1.300 0.9700 1.000 5,208,162 -0.18(-15.25%)
Nov 04, 2015 1.040 1.420 1.020 1.180 5,963,646 +0.18(+18.00%)
Nov 03, 2015 0.9500 1.010 0.8900 1.000 2,868,480 +0.16(+19.05%)
Nov 02, 2015 0.6500 0.9700 0.6200 0.8400 2,195,100 +0.23(+37.70%)
Oct 30, 2015 0.5100 0.6300 0.5100 0.6100 812,776 +0.09(+17.31%)
Oct 29, 2015 0.5400 0.5400 0.4900 0.5200 108,523 -0.02(-3.70%)
Oct 28, 2015 0.4800 0.5400 0.4750 0.5400 272,276 +0.05(+10.20%)
Oct 27, 2015 0.5100 0.5300 0.4900 0.4900 177,846 -0.02(-3.92%)
Oct 26, 2015 0.5300 0.5300 0.4800 0.5100 314,050 -0.02(-3.77%)
Oct 23, 2015 0.5400 0.5500 0.5000 0.5300 275,495 +0.00(+0.00%)
Oct 22, 2015 0.5000 0.5500 0.4750 0.5300 644,641 +0.05(+9.28%)
Oct 21, 2015 0.4800 0.5300 0.4300 0.4850 670,652 +0.01(+1.04%)
Oct 20, 2015 0.6500 0.6500 0.4650 0.4800 798,421 -0.04(-7.69%)
Oct 19, 2015 0.4500 0.5200 0.4150 0.5200 697,145 +0.10(+23.81%)
Oct 16, 2015 0.3700 0.4300 0.3700 0.4200 174,828 +0.06(+16.67%)
Oct 15, 2015 0.3700 0.3700 0.3500 0.3600 218,644 +0.01(+2.86%)
Oct 14, 2015 0.3400 0.3600 0.3250 0.3500 274,118 +0.01(+1.45%)
Oct 13, 2015 0.3350 0.3700 0.3350 0.3450 455,581 +0.05(+16.95%)
Oct 09, 2015 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Oct 08, 2015 0.2700 0.2850 0.2650 0.2850 121,350 +0.01(+5.56%)
Oct 07, 2015 0.2250 0.2700 0.1950 0.2700 1,549,878 +0.03(+12.50%)
Oct 06, 2015 0.2400 0.2400 0.2200 0.2400 64,910 +0.01(+2.13%)
Oct 05, 2015 0.2300 0.2600 0.2250 0.2350 118,145 +0.01(+4.44%)
Oct 02, 2015 0.2500 0.2500 0.2250 0.2250 18,688 -0.02(-10.00%)
Oct 01, 2015 0.2450 0.2500 0.2200 0.2500 65,600 +0.01(+4.17%)
Sep 30, 2015 0.2400 0.2400 0.2250 0.2400 49,592 +0.02(+9.09%)
Sep 29, 2015 0.2500 0.2600 0.2200 0.2200 93,664 -0.01(-4.35%)
Sep 28, 2015 0.2550 0.2550 0.2200 0.2300 157,521 -0.02(-8.00%)
Sep 25, 2015 0.2400 0.2750 0.2400 0.2500 196,650 +0.02(+11.11%)
Sep 24, 2015 0.2500 0.2600 0.2250 0.2250 44,100 -0.02(-10.00%)
Sep 23, 2015 0.2700 0.2700 0.2500 0.2500 58,618 -0.02(-7.41%)
Sep 22, 2015 0.2550 0.2700 0.2550 0.2700 153,104 +0.00(+0.00%)
Sep 21, 2015 0.2750 0.2750 0.2500 0.2700 199,703 +0.00(+0.00%)
Sep 18, 2015 0.2750 0.2750 0.2650 0.2700 28,695 +0.01(+3.85%)
Sep 17, 2015 0.3000 0.3000 0.2600 0.2600 219,645 -0.02(-7.14%)
Sep 16, 2015 0.3000 0.3000 0.2800 0.2800 79,275 -0.02(-6.67%)
Sep 15, 2015 0.3000 0.3300 0.2850 0.3000 99,031 -0.02(-4.76%)
Sep 14, 2015 0.3100 0.3200 0.3000 0.3150 100,270 +0.04(+16.67%)
Sep 11, 2015 0.2500 0.2900 0.2500 0.2700 123,033 +0.01(+3.85%)
Sep 10, 2015 0.2600 0.2600 0.2300 0.2600 41,470 +0.01(+4.00%)
Sep 09, 2015 0.2700 0.2800 0.2500 0.2500 30,750 -0.01(-1.96%)
Sep 08, 2015 0.2700 0.2800 0.2400 0.2550 80,110 -0.02(-5.56%)
Sep 04, 2015 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Sep 03, 2015 0.2700 0.2700 0.2650 0.2650 7,655 -0.01(-1.85%)
Sep 02, 2015 0.2700 0.2700 0.2700 0.2700 10,550 +0.00(+0.00%)
Sep 01, 2015 0.2550 0.2700 0.2550 0.2700 14,500 +0.02(+8.00%)
Aug 31, 2015 0.2800 0.2800 0.2400 0.2500 148,123 -0.03(-9.09%)
Aug 28, 2015 0.2750 0.2800 0.2750 0.2750 56,165 -0.01(-5.17%)
Aug 27, 2015 0.2900 0.2900 0.2750 0.2900 128,310 +0.01(+1.75%)
Aug 26, 2015 0.3000 0.3000 0.2850 0.2850 172,437 -0.02(-5.00%)
Aug 25, 2015 0.3100 0.3350 0.2900 0.3000 62,700 -0.01(-3.23%)
Aug 24, 2015 0.3300 0.3300 0.2750 0.3100 92,900 -0.03(-10.14%)
Aug 21, 2015 0.3250 0.3450 0.3100 0.3450 53,077 +0.01(+2.99%)
Aug 20, 2015 0.3350 0.3400 0.3200 0.3350 111,469 +0.01(+1.52%)
Aug 19, 2015 0.3400 0.3400 0.3300 0.3300 54,681 -0.01(-2.94%)
Aug 18, 2015 0.3450 0.3450 0.3350 0.3400 35,780 +0.01(+1.49%)
Aug 17, 2015 0.3500 0.3500 0.3350 0.3350 36,400 -0.01(-1.47%)
Aug 14, 2015 0.3500 0.3500 0.3400 0.3400 11,700 -0.01(-2.86%)
Aug 13, 2015 0.3600 0.3600 0.3400 0.3500 26,500 +0.00(+0.00%)
Aug 12, 2015 0.3550 0.3600 0.3400 0.3500 37,245 -0.01(-2.78%)
Aug 11, 2015 0.3500 0.3600 0.3500 0.3600 19,300 +0.00(+0.00%)
Aug 10, 2015 0.3900 0.3900 0.3550 0.3600 39,236 +0.00(+0.00%)
Aug 07, 2015 0.3500 0.3600 0.3500 0.3600 10,240 +0.01(+2.86%)
Aug 06, 2015 0.3500 0.3600 0.3500 0.3500 41,800 +0.00(+0.00%)
Aug 05, 2015 0.3450 0.3500 0.3400 0.3500 77,381 -0.01(-2.78%)
Aug 04, 2015 0.3750 0.3750 0.3400 0.3600 95,155 -0.01(-2.70%)
Jul 31, 2015 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jul 30, 2015 0.3450 0.3500 0.3350 0.3500 107,300 +0.00(+0.00%)
Jul 29, 2015 0.3600 0.3700 0.3250 0.3500 64,957 -0.02(-4.11%)
Jul 28, 2015 0.3600 0.3650 0.3600 0.3650 17,819 +0.01(+1.39%)
Jul 27, 2015 0.3500 0.3600 0.3500 0.3600 28,100 +0.02(+5.88%)
Jul 24, 2015 0.3650 0.3650 0.3400 0.3400 61,575 -0.03(-9.33%)
Jul 23, 2015 0.3700 0.3750 0.3600 0.3750 36,950 +0.01(+1.35%)
Jul 22, 2015 0.3550 0.3750 0.3250 0.3700 149,962 +0.01(+2.78%)
Jul 21, 2015 0.3750 0.3750 0.3600 0.3600 54,315 -0.01(-1.37%)
Jul 20, 2015 0.3800 0.3800 0.3650 0.3650 21,145 -0.02(-3.95%)
Jul 17, 2015 0.3800 0.3800 0.3750 0.3800 47,900 +0.00(+0.00%)
Jul 16, 2015 0.3700 0.3800 0.3550 0.3800 47,315 +0.00(+0.00%)
Jul 15, 2015 0.3750 0.3800 0.3650 0.3800 15,449 +0.00(+0.00%)
Jul 14, 2015 0.3650 0.3800 0.3600 0.3800 37,555 -0.01(-1.30%)
Jul 13, 2015 0.3600 0.3850 0.3550 0.3850 34,440 +0.01(+1.32%)
Jul 10, 2015 0.3900 0.3900 0.3800 0.3800 16,105 -0.02(-3.80%)
Jul 09, 2015 0.3700 0.3950 0.3400 0.3950 112,684 +0.02(+3.95%)
Jul 08, 2015 0.3800 0.3800 0.3700 0.3800 47,480 +0.01(+2.70%)
Jul 07, 2015 0.3850 0.3850 0.3700 0.3700 26,817 -0.01(-2.63%)
Jul 06, 2015 0.3750 0.3850 0.3750 0.3800 30,432 +0.01(+1.33%)
Jul 03, 2015 0.3850 0.3850 0.3400 0.3750 26,862 +0.01(+1.35%)
Jul 02, 2015 0.3850 0.3850 0.3700 0.3700 57,109 -0.02(-5.13%)
Jun 30, 2015 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 29, 2015 0.4000 0.4000 0.3900 0.3900 17,720 +0.00(+0.00%)
Jun 26, 2015 0.3700 0.3900 0.3700 0.3900 12,700 -0.01(-2.50%)
Jun 25, 2015 0.4250 0.4250 0.3800 0.4000 44,539 -0.04(-9.09%)
Jun 24, 2015 0.3800 0.4700 0.3750 0.4400 108,400 +0.07(+17.33%)
Jun 23, 2015 0.3850 0.3900 0.3750 0.3750 5,000 -0.02(-3.85%)
Jun 22, 2015 0.3600 0.3900 0.3500 0.3900 26,305 +0.02(+5.41%)
Jun 19, 2015 0.3900 0.3900 0.3700 0.3700 18,140 -0.02(-5.13%)
Jun 18, 2015 0.3900 0.3900 0.3850 0.3900 30,427 +0.00(+0.00%)
Jun 17, 2015 0.3600 0.3900 0.3600 0.3900 77,900 +0.05(+14.71%)
Jun 16, 2015 0.4450 0.4450 0.3400 0.3400 134,535 -0.10(-22.73%)
Jun 15, 2015 0.4500 0.4500 0.4400 0.4400 17,500 +0.00(+0.00%)
Jun 12, 2015 0.4300 0.4400 0.4300 0.4400 16,881 +0.01(+2.33%)
Jun 11, 2015 0.4400 0.4400 0.4300 0.4300 9,500 +0.00(+0.00%)
Jun 10, 2015 0.4350 0.4450 0.4300 0.4300 12,370 +0.00(+0.00%)
Jun 09, 2015 0.4400 0.4700 0.4300 0.4300 110,773 -0.01(-1.15%)
Jun 08, 2015 0.4250 0.4400 0.3850 0.4350 35,220 +0.02(+3.57%)
Jun 05, 2015 0.4200 0.4200 0.4200 0.4200 6,100 +0.00(+0.00%)
Jun 04, 2015 0.4200 0.4250 0.4100 0.4200 59,693 -0.01(-1.18%)
Jun 03, 2015 0.4200 0.4300 0.4100 0.4250 57,850 -0.02(-4.49%)
Jun 02, 2015 0.4000 0.4450 0.3800 0.4450 141,370 +0.04(+11.25%)
Jun 01, 2015 0.4200 0.4200 0.4000 0.4000 117,766 -0.03(-6.98%)
May 29, 2015 0.4500 0.4500 0.4000 0.4300 88,089 -0.01(-2.27%)
May 28, 2015 0.4700 0.4700 0.4400 0.4400 12,400 +0.01(+1.15%)
May 27, 2015 0.4400 0.4600 0.4200 0.4350 20,455 +0.02(+3.57%)
May 26, 2015 0.4500 0.4600 0.4200 0.4200 37,051 -0.01(-2.33%)
May 25, 2015 0.5000 0.5000 0.4300 0.4300 80,772 -0.05(-10.42%)
May 22, 2015 0.4800 0.4900 0.4800 0.4800 27,694 +0.00(+0.00%)
May 21, 2015 0.4900 0.4900 0.4500 0.4800 15,100 -0.01(-2.04%)
May 20, 2015 0.4800 0.4900 0.4550 0.4900 111,905 +0.02(+3.16%)
May 19, 2015 0.4750 0.4800 0.4600 0.4750 82,170 +0.00(+0.00%)
May 15, 2015 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
May 14, 2015 0.4800 0.4800 0.4600 0.4700 51,188 -0.03(-6.00%)
May 13, 2015 0.4800 0.5000 0.4800 0.5000 28,806 +0.02(+4.17%)
May 12, 2015 0.5000 0.5000 0.4800 0.4800 58,175 -0.02(-4.00%)
May 11, 2015 0.5000 0.5000 0.4900 0.5000 8,975 +0.00(+0.00%)
May 08, 2015 0.5200 0.5200 0.4900 0.5000 98,500 -0.02(-3.85%)
May 07, 2015 0.5300 0.5300 0.5100 0.5200 32,800 -0.02(-3.70%)
May 06, 2015 0.4850 0.5400 0.4850 0.5400 313,329 +0.04(+8.00%)
May 05, 2015 0.5200 0.5200 0.4950 0.5000 114,425 -0.03(-5.66%)
May 04, 2015 0.5200 0.5300 0.5000 0.5300 40,335 +0.02(+3.92%)
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.