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 (%)
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%)
Jan 02, 2015 0.6700 0.6700 0.5500 0.6500 131,964 +0.02(+3.17%)
Dec 31, 2014 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Dec 30, 2014 0.6700 0.6700 0.6300 0.6400 171,712 -0.01(-1.54%)
Dec 29, 2014 0.7000 0.7000 0.6500 0.6500 142,696 -0.03(-4.41%)
Dec 24, 2014 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Dec 23, 2014 0.6800 0.6800 0.6400 0.6500 186,388 -0.03(-4.41%)
Dec 22, 2014 0.7100 0.7100 0.6800 0.6800 110,286 -0.03(-4.23%)
Dec 19, 2014 0.7200 0.7300 0.7000 0.7100 64,320 +0.01(+1.43%)
Dec 18, 2014 0.7200 0.7500 0.6800 0.7000 73,440 -0.03(-4.11%)
Dec 17, 2014 0.7200 0.7500 0.6700 0.7300 69,138 +0.01(+1.39%)
Dec 16, 2014 0.6800 0.7200 117,346 -0.07(-8.86%)
Dec 15, 2014 0.8100 0.8100 0.7700 0.7900 12,635 -0.02(-2.47%)
Dec 12, 2014 0.8300 0.8300 0.7600 0.8100 59,754 -0.02(-2.41%)
Dec 11, 2014 0.8200 0.8300 0.7900 0.8300 10,150 +0.02(+2.47%)
Dec 10, 2014 0.8100 0.8100 0.7600 0.8100 36,205 -0.01(-1.22%)
Dec 09, 2014 0.8300 0.8300 0.7600 0.8200 11,166 +0.00(+0.00%)
Dec 08, 2014 0.8500 0.8500 0.7600 0.8200 67,136 -0.03(-3.53%)
Dec 05, 2014 0.9100 0.9100 0.8200 0.8500 209,378 -0.10(-10.53%)
Dec 04, 2014 0.9500 0.9600 0.9500 0.9500 14,572 +0.01(+1.06%)
Dec 03, 2014 0.9600 0.9600 0.8700 0.9400 73,274 -0.02(-2.08%)
Dec 02, 2014 0.9900 1.020 0.9200 0.9600 72,195 -0.01(-1.03%)
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.