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 (%)
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%)
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.