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, 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%)
Feb 02, 2015 0.6100 0.6200 0.5800 0.6100 74,500 +0.03(+5.17%)
Jan 30, 2015 0.6000 0.6300 0.5800 0.5800 36,460 -0.02(-3.33%)
Jan 29, 2015 0.6500 0.6600 0.5800 0.6000 77,304 -0.04(-6.25%)
Jan 28, 2015 0.5100 0.6600 0.5100 0.6400 177,455 +0.13(+25.49%)
Jan 27, 2015 0.5100 0.5100 0.4600 0.5100 42,366 +0.00(+0.00%)
Jan 26, 2015 0.4900 0.5100 0.4600 0.5100 227,344 +0.02(+4.08%)
Jan 23, 2015 0.4800 0.4900 0.4550 0.4900 59,759 +0.01(+1.03%)
Jan 22, 2015 0.5000 0.5000 0.4600 0.4850 153,725 +0.01(+1.04%)
Jan 21, 2015 0.4800 0.5200 0.4800 0.4800 55,300 -0.02(-3.03%)
Jan 20, 2015 0.4200 0.5100 0.3900 0.4950 297,834 +0.04(+10.00%)
Jan 19, 2015 0.4500 0.4600 0.4350 0.4500 45,788 -0.03(-6.25%)
Jan 16, 2015 0.4500 0.4800 0.4500 0.4800 35,485 +0.00(+0.00%)
Jan 15, 2015 0.4800 0.5000 0.4500 0.4800 122,817 +0.00(+0.00%)
Jan 14, 2015 0.5000 0.5100 0.4750 0.4800 86,617 -0.02(-4.00%)
Jan 13, 2015 0.5400 0.5600 0.5000 0.5000 90,303 -0.04(-7.41%)
Jan 12, 2015 0.5800 0.6000 0.5400 0.5400 98,251 -0.04(-6.90%)
Jan 09, 2015 0.5800 0.5800 0.5700 0.5800 71,610 +0.00(+0.00%)
Jan 08, 2015 0.5800 0.5800 0.5500 0.5800 72,873 +0.03(+5.45%)
Jan 07, 2015 0.5700 0.5900 0.5500 0.5500 75,215 -0.02(-3.51%)
Jan 06, 2015 0.6100 0.6100 0.5500 0.5700 80,079 -0.01(-1.72%)
Jan 05, 2015 0.6500 0.6500 0.5700 0.5800 102,375 -0.07(-10.77%)
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.