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 28, 2014 1.120 1.120 1.100 1.110 28,556 -0.01(-0.89%)
Nov 27, 2014 1.090 1.150 1.080 1.120 43,785 +0.04(+3.70%)
Nov 26, 2014 1.150 1.150 1.080 1.080 25,259 -0.08(-6.90%)
Nov 25, 2014 1.160 1.160 1.150 1.160 31,220 +0.01(+0.87%)
Nov 24, 2014 1.110 1.150 1.100 1.150 115,877 +0.06(+5.50%)
Nov 21, 2014 1.100 1.110 1.060 1.090 16,838 +0.03(+2.83%)
Nov 20, 2014 1.110 1.110 1.060 1.060 15,735 -0.05(-4.50%)
Nov 19, 2014 1.110 1.120 1.100 1.110 55,730 +0.02(+1.83%)
Nov 18, 2014 1.110 1.110 1.090 1.090 29,142 +0.00(+0.00%)
Nov 17, 2014 1.110 1.120 1.080 1.090 71,590 +0.04(+3.81%)
Nov 14, 2014 1.150 1.150 1.040 1.050 124,992 -0.05(-4.55%)
Nov 13, 2014 1.200 1.200 1.060 1.100 70,520 -0.06(-5.17%)
Nov 12, 2014 1.140 1.200 1.130 1.160 62,664 -0.01(-0.85%)
Nov 11, 2014 1.180 1.180 1.100 1.170 24,409 -0.02(-1.68%)
Nov 10, 2014 1.200 1.210 1.160 1.190 82,603 +0.04(+3.48%)
Nov 07, 2014 1.220 1.220 1.040 1.150 205,052 -0.05(-4.17%)
Nov 06, 2014 1.250 1.450 1.080 1.200 464,623 -0.10(-7.69%)
Nov 05, 2014 1.150 1.300 1.080 1.300 235,626 +0.18(+16.07%)
Nov 04, 2014 1.150 1.180 1.120 1.120 231,372 -0.04(-3.45%)
Nov 03, 2014 1.180 1.200 1.120 1.160 40,395 +0.08(+7.41%)
Oct 31, 2014 1.200 1.200 1.080 1.080 39,768 -0.08(-6.90%)
Oct 30, 2014 1.130 1.220 1.120 1.160 11,480 +0.00(+0.00%)
Oct 29, 2014 1.200 1.200 1.160 1.160 6,694 +0.05(+4.50%)
Oct 28, 2014 1.200 1.240 1.110 1.110 11,414 -0.08(-6.72%)
Oct 27, 2014 1.230 1.230 1.110 1.190 16,656 +0.04(+3.48%)
Oct 24, 2014 1.160 1.250 1.140 1.150 10,565 -0.04(-3.36%)
Oct 23, 2014 1.250 1.270 1.070 1.190 40,605 -0.09(-7.03%)
Oct 22, 2014 1.300 1.300 1.200 1.280 21,405 -0.02(-1.54%)
Oct 21, 2014 1.300 1.300 1.290 1.300 9,975 +0.10(+8.33%)
Oct 20, 2014 1.350 1.350 1.200 1.200 54,745 -0.08(-6.25%)
Oct 17, 2014 1.270 1.350 1.250 1.280 5,775 -0.07(-5.19%)
Oct 16, 2014 1.220 1.350 1.180 1.350 14,380 -0.02(-1.46%)
Oct 15, 2014 1.400 1.400 1.060 1.370 34,952 +0.01(+0.74%)
Oct 14, 2014 1.440 1.440 1.360 1.360 17,502 -0.04(-2.86%)
Oct 10, 2014 1.400 1.400 1.400 0 -0.05(-3.45%)
Oct 09, 2014 1.470 1.470 1.400 1.450 5,124 -0.05(-3.33%)
Oct 08, 2014 1.570 1.570 1.400 1.500 25,143 -0.08(-5.06%)
Oct 07, 2014 1.570 1.600 1.510 1.580 33,867 +0.01(+0.64%)
Oct 06, 2014 1.490 1.570 1.450 1.570 19,058 +0.08(+5.37%)
Oct 03, 2014 1.490 1.500 1.450 1.490 18,614 +0.05(+3.47%)
Oct 02, 2014 1.530 1.530 1.310 1.440 82,234 -0.06(-4.00%)
Oct 01, 2014 1.560 1.560 1.440 1.500 15,578 -0.06(-3.85%)
Sep 30, 2014 1.580 1.590 1.510 1.560 26,894 -0.01(-0.64%)
Sep 29, 2014 1.590 1.590 1.500 1.570 24,474 -0.05(-3.09%)
Sep 26, 2014 1.540 1.630 1.520 1.620 32,165 +0.08(+5.19%)
Sep 25, 2014 1.600 1.600 1.440 1.540 10,838 +0.09(+6.21%)
Sep 24, 2014 1.540 1.540 1.380 1.450 30,343 -0.05(-3.33%)
Sep 23, 2014 1.630 1.630 1.360 1.500 86,376 -0.12(-7.41%)
Sep 22, 2014 1.720 1.720 1.610 1.620 40,199 -0.08(-4.71%)
Sep 19, 2014 1.740 1.750 1.670 1.700 33,336 -0.04(-2.30%)
Sep 18, 2014 1.750 1.770 1.730 1.740 47,420 -0.03(-1.69%)
Sep 17, 2014 1.810 1.830 1.730 1.770 28,273 -0.06(-3.28%)
Sep 16, 2014 1.800 1.840 1.750 1.830 35,591 +0.05(+2.81%)
Sep 15, 2014 1.800 1.820 1.780 1.780 26,667 +0.02(+1.14%)
Sep 12, 2014 1.820 1.850 1.760 1.760 24,917 +0.02(+1.15%)
Sep 11, 2014 1.830 1.830 1.670 1.740 70,841 -0.06(-3.33%)
Sep 10, 2014 1.650 1.880 1.620 1.800 137,808 +0.19(+11.80%)
Sep 09, 2014 1.920 1.920 1.610 1.610 194,957 -0.29(-15.26%)
Sep 08, 2014 2.010 2.010 1.850 1.900 66,399 -0.11(-5.47%)
Sep 05, 2014 2.040 2.060 1.900 2.010 103,083 -0.05(-2.43%)
Sep 04, 2014 2.180 2.180 1.950 2.060 222,600 -0.04(-1.90%)
Sep 03, 2014 2.200 2.200 2.100 2.100 97,687 -0.05(-2.33%)
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.