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 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%)
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.