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 (%)
Sep 29, 2017 2.830 2.850 2.810 2.840 118,781 +0.03(+1.07%)
Sep 28, 2017 2.850 2.860 2.800 2.810 112,853 -0.02(-0.71%)
Sep 27, 2017 2.840 2.860 2.800 2.830 222,797 +0.01(+0.35%)
Sep 26, 2017 2.870 2.880 2.790 2.820 305,704 -0.02(-0.70%)
Sep 25, 2017 2.810 2.880 2.810 2.840 537,934 +0.06(+2.16%)
Sep 22, 2017 2.660 2.800 2.600 2.780 439,430 +0.10(+3.73%)
Sep 21, 2017 2.720 2.750 2.580 2.680 603,124 -0.05(-1.83%)
Sep 20, 2017 2.900 2.900 2.730 2.730 697,629 -0.13(-4.55%)
Sep 19, 2017 2.850 2.920 2.770 2.860 1,236,472 +0.04(+1.42%)
Sep 18, 2017 2.670 3.030 2.660 2.820 2,697,770 +0.17(+6.42%)
Sep 15, 2017 2.450 2.650 2.420 2.650 2,220,073 +0.38(+16.74%)
Sep 14, 2017 2.300 2.320 2.270 2.270 139,338 -0.03(-1.30%)
Sep 13, 2017 2.370 2.380 2.270 2.300 210,928 -0.04(-1.71%)
Sep 12, 2017 2.250 2.380 2.250 2.340 517,603 +0.12(+5.41%)
Sep 11, 2017 2.220 2.230 2.190 2.220 218,611 +0.04(+1.83%)
Sep 08, 2017 2.190 2.280 2.170 2.180 511,746 +0.00(+0.00%)
Sep 07, 2017 2.190 2.200 2.160 2.180 97,902 -0.02(-0.91%)
Sep 06, 2017 2.200 2.210 2.190 2.200 85,590 +0.02(+0.92%)
Sep 05, 2017 2.190 2.190 2.170 2.180 90,459 -0.02(-0.91%)
Sep 01, 2017 2.200 2.210 2.190 2.200 85,881 +0.01(+0.46%)
Aug 31, 2017 2.180 2.210 2.160 2.190 204,244 +0.02(+0.92%)
Aug 30, 2017 2.160 2.180 2.150 2.170 75,073 -0.01(-0.46%)
Aug 29, 2017 2.150 2.180 2.150 2.180 75,663 +0.01(+0.46%)
Aug 28, 2017 2.160 2.190 2.150 2.170 109,435 +0.01(+0.46%)
Aug 25, 2017 2.150 2.180 2.150 2.160 154,315 +0.01(+0.47%)
Aug 24, 2017 2.180 2.190 2.140 2.150 122,808 -0.02(-0.92%)
Aug 23, 2017 2.170 2.210 2.150 2.170 120,302 +0.03(+1.40%)
Aug 22, 2017 2.160 2.180 2.130 2.140 142,599 +0.00(+0.00%)
Aug 21, 2017 2.110 2.180 2.110 2.140 459,802 -0.09(-4.04%)
Aug 18, 2017 2.210 2.230 2.210 2.230 115,406 +0.00(+0.00%)
Aug 17, 2017 2.270 2.270 2.230 2.230 139,629 -0.01(-0.45%)
Aug 16, 2017 2.260 2.290 2.210 2.240 174,974 -0.06(-2.61%)
Aug 15, 2017 2.270 2.300 2.250 2.300 133,969 +0.06(+2.68%)
Aug 14, 2017 2.260 2.290 2.220 2.240 195,643 -0.03(-1.32%)
Aug 11, 2017 2.290 2.290 2.220 2.270 71,225 -0.01(-0.44%)
Aug 10, 2017 2.280 2.290 2.260 2.280 113,373 -0.01(-0.44%)
Aug 09, 2017 2.310 2.340 2.270 2.290 146,398 +0.01(+0.44%)
Aug 08, 2017 2.260 2.330 2.260 2.280 125,605 +0.04(+1.79%)
Aug 04, 2017 2.240 2.260 2.200 2.240 121,786 -0.02(-0.88%)
Aug 03, 2017 2.250 2.300 2.230 2.260 198,055 -0.08(-3.42%)
Aug 02, 2017 2.350 2.350 2.230 2.340 271,030 -0.03(-1.27%)
Aug 01, 2017 2.380 2.380 2.350 2.370 83,279 -0.03(-1.25%)
Jul 31, 2017 2.350 2.420 2.340 2.400 245,263 -0.02(-0.83%)
Jul 28, 2017 2.500 2.500 2.380 2.420 325,502 -0.08(-3.20%)
Jul 27, 2017 2.540 2.590 2.480 2.500 395,539 -0.03(-1.19%)
Jul 26, 2017 2.450 2.550 2.450 2.530 384,471 +0.09(+3.69%)
Jul 25, 2017 2.480 2.480 2.420 2.440 282,424 -0.04(-1.61%)
Jul 24, 2017 2.340 2.480 2.320 2.480 466,961 +0.18(+7.83%)
Jul 21, 2017 2.280 2.340 2.280 2.300 157,258 +0.00(+0.00%)
Jul 20, 2017 2.350 2.380 2.290 2.300 149,734 -0.02(-0.86%)
Jul 19, 2017 2.380 2.430 2.320 2.320 377,843 -0.09(-3.73%)
Jul 18, 2017 2.340 2.410 2.270 2.410 634,827 +0.07(+2.99%)
Jul 17, 2017 2.220 2.350 2.180 2.340 505,341 +0.18(+8.33%)
Jul 14, 2017 2.120 2.180 2.110 2.160 117,100 +0.05(+2.37%)
Jul 13, 2017 2.170 2.180 2.110 2.110 107,242 -0.08(-3.65%)
Jul 12, 2017 2.050 2.200 2.040 2.190 351,835 +0.14(+6.83%)
Jul 11, 2017 2.060 2.120 2.040 2.050 180,394 -0.02(-0.97%)
Jul 10, 2017 2.120 2.130 2.040 2.070 197,581 -0.04(-1.90%)
Jul 07, 2017 2.150 2.170 2.100 2.110 145,806 -0.03(-1.40%)
Jul 06, 2017 2.190 2.190 2.140 2.140 112,234 -0.07(-3.17%)
Jul 05, 2017 2.210 2.220 2.160 2.210 120,197 +0.03(+1.38%)
Jul 04, 2017 2.180 2.240 2.180 2.180 66,650 +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.