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 (%)
Apr 30, 2018 3.930 4.070 3.930 4.070 453,601 +0.16(+4.09%)
Apr 27, 2018 3.910 3.920 3.860 3.910 51,063 -0.03(-0.76%)
Apr 26, 2018 3.980 4.010 3.870 3.940 195,873 -0.04(-1.01%)
Apr 25, 2018 3.960 4.000 3.860 3.980 259,377 +0.05(+1.27%)
Apr 24, 2018 3.930 4.120 3.870 3.930 634,387 -0.08(-2.00%)
Apr 23, 2018 3.990 4.070 3.890 4.010 462,258 +0.02(+0.50%)
Apr 20, 2018 3.870 4.010 3.810 3.990 402,650 +0.11(+2.84%)
Apr 19, 2018 3.860 3.880 3.780 3.880 368,414 -0.01(-0.26%)
Apr 18, 2018 3.840 3.920 3.800 3.890 405,109 -0.06(-1.52%)
Apr 17, 2018 3.950 4.000 3.810 3.950 464,840 -0.05(-1.25%)
Apr 16, 2018 4.000 4.130 3.920 4.000 721,202 +0.14(+3.63%)
Apr 13, 2018 3.600 3.990 3.580 3.860 973,826 +0.26(+7.22%)
Apr 12, 2018 3.620 3.660 3.510 3.600 247,673 +0.06(+1.69%)
Apr 11, 2018 3.560 3.690 3.490 3.540 589,987 -0.08(-2.21%)
Apr 10, 2018 3.400 3.640 3.260 3.620 1,061,103 +0.13(+3.72%)
Apr 09, 2018 3.730 3.730 3.450 3.490 506,023 -0.16(-4.38%)
Apr 06, 2018 3.800 3.800 3.610 3.650 505,360 -0.15(-3.95%)
Apr 05, 2018 3.850 3.900 3.650 3.800 944,857 +0.03(+0.80%)
Apr 04, 2018 3.550 3.800 3.370 3.770 1,400,719 +0.07(+1.89%)
Apr 03, 2018 3.860 4.060 3.600 3.700 930,942 -0.23(-5.85%)
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.