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, 2017 2.500 2.550 2.450 2.550 353,495 +0.08(+3.24%)
Mar 30, 2017 2.540 2.570 2.460 2.470 450,774 -0.08(-3.14%)
Mar 29, 2017 2.600 2.620 2.540 2.550 616,660 -0.02(-0.78%)
Mar 28, 2017 2.600 2.630 2.500 2.570 1,822,153 +0.10(+4.05%)
Mar 27, 2017 2.450 2.470 2.360 2.470 1,625,417 +0.25(+11.26%)
Mar 24, 2017 2.280 2.300 2.200 2.220 277,843 -0.06(-2.63%)
Mar 23, 2017 2.200 2.290 2.160 2.280 605,538 +0.15(+7.04%)
Mar 22, 2017 2.140 2.140 2.060 2.130 522,528 -0.03(-1.39%)
Mar 21, 2017 2.170 2.230 2.050 2.160 890,782 -0.06(-2.70%)
Mar 20, 2017 2.350 2.370 2.210 2.220 605,730 -0.12(-5.13%)
Mar 17, 2017 2.370 2.390 2.330 2.340 243,707 -0.04(-1.68%)
Mar 16, 2017 2.360 2.400 2.320 2.380 262,723 +0.05(+2.15%)
Mar 15, 2017 2.440 2.440 2.330 2.330 405,845 -0.09(-3.72%)
Mar 14, 2017 2.370 2.470 2.370 2.420 871,129 +0.06(+2.54%)
Mar 13, 2017 2.410 2.420 2.330 2.360 771,734 -0.02(-0.84%)
Mar 10, 2017 2.310 2.390 2.270 2.380 1,432,932 +0.16(+7.21%)
Mar 09, 2017 1.990 2.220 1.950 2.220 1,224,526 +0.20(+9.90%)
Mar 08, 2017 2.010 2.090 1.810 2.020 3,403,810 -0.12(-5.61%)
Mar 07, 2017 2.050 2.300 2.050 2.140 3,463,276 -0.33(-13.36%)
Mar 06, 2017 2.590 2.590 2.470 2.470 449,551 -0.09(-3.52%)
Mar 03, 2017 2.550 2.590 2.500 2.560 389,809 +0.01(+0.39%)
Mar 02, 2017 2.590 2.610 2.530 2.550 316,129 -0.03(-1.16%)
Mar 01, 2017 2.580 2.590 2.510 2.580 496,436 +0.08(+3.20%)
Feb 28, 2017 2.640 2.640 2.450 2.500 2,009,864 -0.14(-5.30%)
Feb 27, 2017 2.600 2.670 2.590 2.640 345,620 +0.04(+1.54%)
Feb 24, 2017 2.620 2.640 2.550 2.600 811,924 -0.05(-1.89%)
Feb 23, 2017 2.680 2.680 2.650 2.650 459,407 -0.05(-1.85%)
Feb 22, 2017 2.760 2.780 2.660 2.700 802,305 -0.06(-2.17%)
Feb 21, 2017 2.780 2.800 2.750 2.760 563,402 +0.01(+0.36%)
Feb 17, 2017 2.750 2.750 2.750 0 +0.03(+1.10%)
Feb 16, 2017 2.570 2.750 2.570 2.720 1,808,505 +0.14(+5.43%)
Feb 15, 2017 2.600 2.630 2.550 2.580 936,956 +0.00(+0.00%)
Feb 14, 2017 2.630 2.640 2.550 2.580 1,303,500 -0.06(-2.27%)
Feb 13, 2017 2.670 2.690 2.640 2.640 1,102,032 -0.06(-2.22%)
Feb 10, 2017 2.700 2.710 2.660 2.700 766,061 -0.03(-1.10%)
Feb 09, 2017 2.700 2.740 2.630 2.730 1,685,779 -0.01(-0.36%)
Feb 08, 2017 2.910 3.050 2.670 2.740 2,914,931 -0.18(-6.16%)
Feb 07, 2017 2.880 2.970 2.850 2.920 1,040,664 +0.04(+1.39%)
Feb 06, 2017 2.790 2.900 2.750 2.880 964,629 +0.09(+3.23%)
Feb 03, 2017 2.770 2.790 2.740 2.790 397,562 +0.00(+0.00%)
Feb 02, 2017 2.790 2.790 2.750 2.790 243,344 +0.02(+0.72%)
Feb 01, 2017 2.750 2.790 2.710 2.770 395,368 +0.09(+3.36%)
Jan 31, 2017 2.660 2.730 2.660 2.680 272,279 -0.05(-1.83%)
Jan 30, 2017 2.780 2.780 2.680 2.730 410,993 -0.05(-1.80%)
Jan 27, 2017 2.790 2.800 2.750 2.780 539,755 +0.03(+1.09%)
Jan 26, 2017 2.700 2.760 2.680 2.750 532,995 +0.08(+3.00%)
Jan 25, 2017 2.700 2.710 2.660 2.670 415,746 +0.00(+0.00%)
Jan 24, 2017 2.680 2.830 2.670 2.670 1,847,797 +0.06(+2.30%)
Jan 23, 2017 2.670 2.700 2.600 2.610 580,594 -0.04(-1.51%)
Jan 20, 2017 2.630 2.670 2.630 2.650 163,566 +0.02(+0.76%)
Jan 19, 2017 2.650 2.670 2.610 2.630 433,922 +0.00(+0.00%)
Jan 18, 2017 2.700 2.720 2.620 2.630 435,072 -0.05(-1.87%)
Jan 17, 2017 2.600 2.720 2.600 2.680 626,132 +0.07(+2.68%)
Jan 16, 2017 2.680 2.680 2.610 2.610 620,286 -0.07(-2.61%)
Jan 13, 2017 2.640 2.730 2.610 2.680 511,113 +0.01(+0.37%)
Jan 12, 2017 2.700 2.700 2.640 2.670 492,353 -0.08(-2.91%)
Jan 11, 2017 2.780 2.790 2.710 2.750 490,478 -0.04(-1.43%)
Jan 10, 2017 2.750 2.820 2.750 2.790 724,342 -0.06(-2.11%)
Jan 09, 2017 2.790 2.850 2.770 2.850 369,312 +0.06(+2.15%)
Jan 06, 2017 2.810 2.840 2.760 2.790 509,380 -0.02(-0.71%)
Jan 05, 2017 2.780 2.850 2.750 2.810 982,044 +0.08(+2.93%)
Jan 04, 2017 2.720 2.800 2.710 2.730 905,140 -0.01(-0.36%)
Jan 03, 2017 2.510 2.770 2.510 2.740 2,533,447 -0.16(-5.52%)
Dec 30, 2016 2.900 2.900 2.900 0 -0.02(-0.68%)
Dec 29, 2016 2.900 2.940 2.850 2.920 356,190 +0.01(+0.34%)
Dec 28, 2016 2.920 2.920 2.860 2.910 429,178 +0.08(+2.83%)
Dec 23, 2016 2.830 2.830 2.830 0 -0.02(-0.70%)
Dec 22, 2016 2.700 2.910 2.690 2.850 1,072,762 +0.07(+2.52%)
Dec 21, 2016 2.950 3.000 2.760 2.780 1,300,656 -0.16(-5.44%)
Dec 20, 2016 2.800 3.000 2.530 2.940 3,257,634 +0.05(+1.73%)
Dec 19, 2016 3.150 3.160 2.820 2.890 2,560,464 -0.28(-8.83%)
Dec 16, 2016 3.250 3.270 3.160 3.170 537,034 -0.08(-2.46%)
Dec 15, 2016 3.290 3.330 3.170 3.250 893,715 -0.04(-1.22%)
Dec 14, 2016 3.500 3.500 3.250 3.290 1,444,625 -0.10(-2.95%)
Dec 13, 2016 3.380 3.530 3.260 3.390 2,809,909 +0.16(+4.95%)
Dec 12, 2016 3.230 3.350 3.180 3.230 1,371,835 -0.02(-0.62%)
Dec 09, 2016 3.250 3.300 3.200 3.250 869,684 +0.02(+0.62%)
Dec 08, 2016 3.480 3.500 3.200 3.230 1,212,471 -0.18(-5.28%)
Dec 07, 2016 3.300 3.510 3.160 3.410 1,442,535 +0.16(+4.92%)
Dec 06, 2016 3.310 3.350 3.100 3.250 1,566,666 -0.13(-3.85%)
Dec 05, 2016 3.550 3.630 3.380 3.380 1,602,912 -0.16(-4.52%)
Dec 02, 2016 3.490 3.550 3.400 3.540 1,305,916 +0.14(+4.12%)
Dec 01, 2016 3.550 3.550 3.320 3.400 3,008,526 +0.13(+3.98%)
Nov 30, 2016 3.060 3.300 3.060 3.270 1,598,914 +0.17(+5.48%)
Nov 29, 2016 3.260 3.260 3.050 3.100 1,309,912 -0.14(-4.32%)
Nov 28, 2016 3.250 3.290 3.090 3.240 1,560,763 +0.05(+1.57%)
Nov 25, 2016 3.360 3.360 3.130 3.190 2,054,861 -0.13(-3.92%)
Nov 24, 2016 3.700 3.700 3.070 3.320 5,433,988 +0.02(+0.61%)
Nov 23, 2016 2.390 3.350 2.380 3.300 7,031,339 +0.67(+25.48%)
Nov 22, 2016 3.000 3.000 2.410 2.630 6,452,436 -0.57(-17.81%)
Nov 21, 2016 3.600 3.760 3.180 3.200 2,959,932 -0.50(-13.51%)
Nov 18, 2016 3.850 3.930 3.550 3.700 3,294,990 -0.08(-2.12%)
Nov 17, 2016 3.600 3.780 3.480 3.780 2,387,404 +0.36(+10.53%)
Nov 16, 2016 3.900 4.490 3.300 3.420 13,797,805 -0.42(-10.94%)
Nov 15, 2016 4.160 4.160 3.500 3.840 13,073,817 -0.15(-3.76%)
Nov 14, 2016 3.360 3.990 3.300 3.990 7,783,341 +0.85(+27.07%)
Nov 11, 2016 2.850 3.230 2.800 3.140 5,551,445 +0.40(+14.60%)
Nov 10, 2016 2.620 2.800 2.560 2.740 2,004,323 +0.20(+7.87%)
Nov 09, 2016 2.470 2.660 2.410 2.540 1,870,222 -0.11(-4.15%)
Nov 08, 2016 2.700 2.750 2.620 2.650 1,497,426 +0.01(+0.38%)
Nov 07, 2016 2.530 2.650 2.510 2.640 1,515,726 +0.23(+9.54%)
Nov 04, 2016 2.470 2.490 2.320 2.410 1,951,017 -0.10(-3.98%)
Nov 03, 2016 2.670 2.670 2.480 2.510 1,006,340 -0.16(-5.99%)
Nov 02, 2016 2.760 2.780 2.660 2.670 781,216 -0.09(-3.26%)
Nov 01, 2016 2.790 2.820 2.740 2.760 796,057 +0.00(+0.00%)
Oct 31, 2016 2.730 2.790 2.600 2.760 894,358 +0.07(+2.60%)
Oct 28, 2016 2.750 2.760 2.670 2.690 596,769 -0.05(-1.82%)
Oct 27, 2016 2.820 2.830 2.660 2.740 1,588,457 +0.01(+0.37%)
Oct 26, 2016 2.470 2.750 2.360 2.730 3,576,522 +0.13(+5.00%)
Oct 25, 2016 2.810 2.840 2.420 2.600 4,765,863 -0.26(-9.09%)
Oct 24, 2016 2.900 2.960 2.820 2.860 2,104,250 -0.06(-2.05%)
Oct 21, 2016 2.950 2.990 2.860 2.920 1,729,440 -0.10(-3.31%)
Oct 20, 2016 2.950 3.070 2.900 3.020 2,491,190 -0.01(-0.33%)
Oct 19, 2016 3.000 3.110 2.740 3.030 6,306,062 +0.13(+4.48%)
Oct 18, 2016 2.610 2.950 2.540 2.900 3,888,114 +0.36(+14.17%)
Oct 17, 2016 2.450 2.540 2.420 2.540 1,760,485 +0.16(+6.72%)
Oct 14, 2016 2.300 2.420 2.300 2.380 969,974 +0.08(+3.48%)
Oct 13, 2016 2.420 2.430 2.280 2.300 1,435,988 -0.12(-4.96%)
Oct 12, 2016 2.520 2.540 2.280 2.420 3,203,384 -0.04(-1.63%)
Oct 11, 2016 2.440 2.500 2.340 2.460 2,530,909 +0.20(+8.85%)
Oct 07, 2016 2.260 2.260 2.260 0 +0.24(+11.88%)
Oct 06, 2016 2.350 2.420 1.880 2.020 5,451,044 -0.21(-9.42%)
Oct 05, 2016 2.100 2.240 2.060 2.230 3,302,513 +0.19(+9.31%)
Oct 04, 2016 1.930 2.060 1.920 2.040 2,821,887 +0.14(+7.37%)
Oct 03, 2016 1.780 1.900 1.760 1.900 1,945,151 +0.16(+9.20%)
Sep 30, 2016 1.700 1.780 1.690 1.740 1,803,104 +0.05(+2.96%)
Sep 29, 2016 1.680 1.690 1.650 1.690 365,022 +0.01(+0.60%)
Sep 28, 2016 1.680 1.680 1.640 1.680 535,344 +0.01(+0.60%)
Sep 27, 2016 1.680 1.690 1.660 1.670 505,517 +0.01(+0.60%)
Sep 26, 2016 1.660 1.680 1.640 1.660 429,401 +0.02(+1.22%)
Sep 23, 2016 1.650 1.660 1.610 1.640 393,144 -0.01(-0.61%)
Sep 22, 2016 1.660 1.660 1.620 1.650 617,520 +0.00(+0.00%)
Sep 21, 2016 1.680 1.690 1.610 1.650 822,882 +0.01(+0.61%)
Sep 20, 2016 1.710 1.720 1.640 1.640 994,387 -0.05(-2.96%)
Sep 19, 2016 1.690 1.730 1.680 1.690 1,320,995 +0.02(+1.20%)
Sep 16, 2016 1.710 1.720 1.660 1.670 1,159,225 -0.01(-0.60%)
Sep 15, 2016 1.700 1.730 1.650 1.680 1,653,619 +0.01(+0.60%)
Sep 14, 2016 1.620 1.680 1.600 1.670 911,491 +0.06(+3.73%)
Sep 13, 2016 1.570 1.620 1.560 1.610 1,058,608 +0.05(+3.21%)
Sep 12, 2016 1.530 1.590 1.500 1.560 879,125 -0.03(-1.89%)
Sep 09, 2016 1.620 1.630 1.540 1.590 1,282,491 -0.01(-0.63%)
Sep 08, 2016 1.720 1.730 1.600 1.600 2,565,675 -0.07(-4.19%)
Sep 07, 2016 1.530 1.680 1.530 1.670 2,162,275 +0.17(+11.33%)
Sep 06, 2016 1.470 1.500 1.450 1.500 1,657,460 +0.08(+5.63%)
Sep 02, 2016 1.420 1.420 1.420 0 +0.00(+0.00%)
Sep 01, 2016 1.390 1.430 1.380 1.420 696,890 +0.05(+3.65%)
Aug 31, 2016 1.430 1.430 1.360 1.370 1,468,479 -0.03(-2.14%)
Aug 30, 2016 1.420 1.430 1.380 1.400 603,422 -0.01(-0.71%)
Aug 29, 2016 1.400 1.430 1.360 1.410 606,505 +0.02(+1.44%)
Aug 26, 2016 1.390 1.400 1.350 1.390 375,338 +0.01(+0.72%)
Aug 25, 2016 1.420 1.420 1.380 1.380 582,028 -0.02(-1.43%)
Aug 24, 2016 1.420 1.430 1.380 1.400 802,995 -0.03(-2.10%)
Aug 23, 2016 1.420 1.430 1.360 1.430 849,505 +0.02(+1.42%)
Aug 22, 2016 1.350 1.450 1.330 1.410 1,111,695 +0.02(+1.44%)
Aug 19, 2016 1.450 1.450 1.370 1.390 839,014 -0.06(-4.14%)
Aug 18, 2016 1.500 1.510 1.430 1.450 729,017 -0.05(-3.33%)
Aug 17, 2016 1.540 1.540 1.480 1.500 579,241 -0.03(-1.96%)
Aug 16, 2016 1.490 1.530 1.450 1.530 998,324 +0.04(+2.68%)
Aug 15, 2016 1.550 1.550 1.470 1.490 862,563 -0.08(-5.10%)
Aug 12, 2016 1.650 1.650 1.500 1.570 1,281,115 -0.13(-7.65%)
Aug 11, 2016 1.730 1.730 1.580 1.700 1,874,229 +0.00(+0.00%)
Aug 10, 2016 1.740 1.750 1.700 1.700 724,790 -0.02(-1.16%)
Aug 09, 2016 1.750 1.770 1.690 1.720 1,084,656 -0.02(-1.15%)
Aug 08, 2016 1.850 1.850 1.710 1.740 2,384,031 +0.00(+0.00%)
Aug 05, 2016 1.580 1.750 1.570 1.740 3,995,179 +0.18(+11.54%)
Aug 04, 2016 1.450 1.570 1.450 1.560 3,008,653 -0.05(-3.11%)
Aug 03, 2016 1.420 1.650 1.390 1.610 2,223,436 +0.20(+14.18%)
Aug 02, 2016 1.340 1.420 1.300 1.410 1,156,709 +0.10(+7.63%)
Jul 29, 2016 1.310 1.310 1.310 0 +0.01(+0.77%)
Jul 28, 2016 1.280 1.300 1.250 1.300 344,553 +0.00(+0.00%)
Jul 27, 2016 1.350 1.350 1.280 1.300 329,324 -0.02(-1.52%)
Jul 26, 2016 1.400 1.410 1.290 1.320 1,225,307 -0.02(-1.49%)
Jul 25, 2016 1.390 1.440 1.260 1.340 2,320,898 -0.01(-0.74%)
Jul 22, 2016 1.270 1.350 1.270 1.350 1,053,620 +0.09(+7.14%)
Jul 21, 2016 1.200 1.260 1.200 1.260 914,798 +0.07(+5.88%)
Jul 20, 2016 1.150 1.200 1.150 1.190 398,793 +0.03(+2.59%)
Jul 19, 2016 1.150 1.170 1.140 1.160 167,053 +0.02(+1.75%)
Jul 18, 2016 1.170 1.170 1.120 1.140 190,243 -0.01(-0.87%)
Jul 15, 2016 1.210 1.220 1.130 1.150 661,595 -0.04(-3.36%)
Jul 14, 2016 1.100 1.190 1.100 1.190 649,834 +0.09(+8.18%)
Jul 13, 2016 1.060 1.100 1.060 1.100 352,048 +0.04(+3.77%)
Jul 12, 2016 1.060 1.070 1.050 1.060 98,031 +0.02(+1.92%)
Jul 11, 2016 1.040 1.060 1.030 1.040 253,281 +0.01(+0.97%)
Jul 08, 2016 1.040 1.030 1.030 99,602 -0.01(-0.96%)
Jul 07, 2016 1.040 1.040 1.030 1.040 77,465 +0.00(+0.00%)
Jul 05, 2016 1.050 1.050 1.040 1.040 86,219 -0.01(-0.95%)
Jul 04, 2016 1.050 1.050 1.040 1.050 120,738 +0.01(+0.96%)
Jun 30, 2016 1.040 1.040 1.040 0 +0.02(+1.96%)
Jun 29, 2016 1.040 1.040 1.010 1.020 282,116 -0.02(-1.92%)
Jun 28, 2016 1.020 1.040 1.010 1.040 139,406 +0.03(+2.97%)
Jun 27, 2016 1.040 1.050 1.010 1.010 206,301 -0.02(-1.94%)
Jun 24, 2016 1.040 1.050 1.010 1.030 248,189 -0.02(-1.90%)
Jun 23, 2016 1.080 1.080 1.040 1.050 268,450 -0.03(-2.78%)
Jun 22, 2016 1.080 1.100 1.050 1.080 585,101 +0.04(+3.85%)
Jun 21, 2016 1.050 1.060 1.030 1.040 61,200 -0.01(-0.95%)
Jun 20, 2016 1.050 1.060 1.040 1.050 77,422 +0.03(+2.94%)
Jun 17, 2016 1.030 1.050 1.020 1.020 84,850 +0.00(+0.00%)
Jun 16, 2016 1.050 1.050 1.020 1.020 104,925 -0.03(-2.86%)
Jun 15, 2016 1.060 1.060 1.030 1.050 106,219 +0.00(+0.00%)
Jun 14, 2016 1.030 1.050 1.020 1.050 272,056 +0.04(+3.96%)
Jun 13, 2016 1.060 1.060 1.010 1.010 104,618 -0.04(-3.81%)
Jun 10, 2016 1.040 1.050 1.020 1.050 86,136 +0.00(+0.00%)
Jun 09, 2016 1.070 1.070 1.010 1.050 351,059 -0.02(-1.87%)
Jun 08, 2016 1.080 1.090 1.030 1.070 457,987 -0.01(-0.93%)
Jun 07, 2016 1.050 1.080 1.030 1.080 581,621 +0.02(+1.89%)
Jun 06, 2016 1.090 1.090 1.050 1.060 301,745 -0.02(-1.85%)
Jun 03, 2016 1.090 1.090 1.070 1.080 179,044 +0.01(+0.93%)
Jun 02, 2016 1.080 1.080 1.060 1.070 242,910 -0.01(-0.93%)
Jun 01, 2016 1.080 1.090 1.070 1.080 482,409 -0.01(-0.92%)
May 31, 2016 1.130 1.130 1.080 1.090 325,599 -0.03(-2.68%)
May 30, 2016 1.140 1.150 1.110 1.120 503,277 -0.02(-1.75%)
May 27, 2016 1.160 1.160 1.130 1.140 347,253 -0.03(-2.56%)
May 26, 2016 1.180 1.180 1.130 1.170 601,747 +0.00(+0.00%)
May 25, 2016 1.180 1.190 1.160 1.170 302,636 -0.02(-1.68%)
May 24, 2016 1.190 1.200 1.170 1.190 493,191 -0.02(-1.65%)
May 20, 2016 1.210 1.210 1.210 0 +0.01(+0.83%)
May 19, 2016 1.180 1.200 1.150 1.200 320,464 +0.02(+1.69%)
May 18, 2016 1.180 1.200 1.160 1.180 439,794 -0.02(-1.67%)
May 17, 2016 1.200 1.200 1.170 1.200 332,935 +0.00(+0.00%)
May 16, 2016 1.220 1.220 1.180 1.200 288,775 +0.00(+0.00%)
May 13, 2016 1.130 1.200 1.120 1.200 558,999 +0.06(+5.26%)
May 12, 2016 1.120 1.140 1.090 1.140 364,789 +0.01(+0.88%)
May 11, 2016 1.120 1.150 1.020 1.130 1,835,878 -0.10(-8.13%)
May 10, 2016 1.210 1.230 1.190 1.230 290,480 +0.02(+1.65%)
May 09, 2016 1.150 1.220 1.150 1.210 355,949 +0.06(+5.22%)
May 06, 2016 1.170 1.200 1.110 1.150 524,487 -0.02(-1.71%)
May 05, 2016 1.190 1.200 1.170 1.170 191,190 -0.03(-2.50%)
May 04, 2016 1.240 1.240 1.190 1.200 268,808 -0.03(-2.44%)
May 03, 2016 1.230 1.230 1.210 1.230 199,187 +0.01(+0.82%)
May 02, 2016 1.220 1.240 1.220 1.220 446,802 +0.01(+0.83%)
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%)
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.