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 (%)
May 31, 2017 2.490 2.490 2.380 2.440 389,780 -0.04(-1.61%)
May 30, 2017 2.540 2.550 2.470 2.480 212,471 -0.02(-0.80%)
May 29, 2017 2.550 2.590 2.500 2.500 135,704 -0.01(-0.40%)
May 26, 2017 2.520 2.630 2.480 2.510 447,850 +0.02(+0.80%)
May 25, 2017 2.530 2.540 2.490 2.490 221,390 -0.06(-2.35%)
May 24, 2017 2.600 2.600 2.510 2.550 164,504 -0.01(-0.39%)
May 23, 2017 2.630 2.630 2.550 2.560 153,111 -0.02(-0.78%)
May 19, 2017 2.600 2.640 2.560 2.580 179,932 +0.00(+0.00%)
May 18, 2017 2.580 2.650 2.570 2.580 161,202 -0.06(-2.27%)
May 17, 2017 2.680 2.680 2.600 2.640 101,021 -0.03(-1.12%)
May 16, 2017 2.640 2.670 2.620 2.670 266,691 +0.03(+1.14%)
May 15, 2017 2.610 2.670 2.550 2.640 331,329 +0.07(+2.72%)
May 12, 2017 2.680 2.690 2.560 2.570 322,522 -0.07(-2.65%)
May 11, 2017 2.530 2.730 2.500 2.640 956,327 -0.03(-1.12%)
May 10, 2017 2.550 2.670 2.470 2.670 647,330 +0.13(+5.12%)
May 09, 2017 2.600 2.630 2.510 2.540 707,696 -0.08(-3.05%)
May 08, 2017 2.650 2.710 2.610 2.620 230,017 +0.03(+1.16%)
May 05, 2017 2.640 2.680 2.590 2.590 509,176 -0.12(-4.43%)
May 04, 2017 2.760 2.820 2.690 2.710 324,492 -0.15(-5.24%)
May 03, 2017 2.850 2.890 2.780 2.860 703,126 -0.03(-1.04%)
May 02, 2017 2.800 2.890 2.800 2.890 847,583 +0.12(+4.33%)
May 01, 2017 2.690 2.780 2.630 2.770 631,687 +0.18(+6.95%)
Apr 28, 2017 2.450 2.650 2.420 2.590 816,787 +0.09(+3.60%)
Apr 27, 2017 2.600 2.600 2.500 2.500 531,029 -0.07(-2.72%)
Apr 26, 2017 2.620 2.680 2.550 2.570 485,071 -0.10(-3.75%)
Apr 25, 2017 2.810 2.810 2.640 2.670 662,096 -0.12(-4.30%)
Apr 24, 2017 2.820 2.890 2.770 2.790 433,358 -0.03(-1.06%)
Apr 21, 2017 2.820 2.850 2.780 2.820 370,982 +0.02(+0.71%)
Apr 20, 2017 2.950 2.950 2.670 2.800 969,105 -0.07(-2.44%)
Apr 19, 2017 2.600 2.970 2.600 2.870 2,290,798 +0.31(+12.11%)
Apr 18, 2017 2.600 2.630 2.470 2.560 1,285,984 -0.10(-3.76%)
Apr 17, 2017 2.750 2.830 2.640 2.660 1,276,358 -0.16(-5.67%)
Apr 13, 2017 3.170 3.170 2.780 2.820 2,289,932 -0.28(-9.03%)
Apr 12, 2017 3.190 3.230 2.950 3.100 2,003,818 -0.06(-1.90%)
Apr 11, 2017 3.600 3.610 2.800 3.160 4,955,072 -0.34(-9.71%)
Apr 10, 2017 3.500 3.200 3.500 3,542,303 +0.41(+13.27%)
Apr 07, 2017 2.990 3.170 2.970 3.090 2,638,859 +0.11(+3.69%)
Apr 06, 2017 2.820 2.980 2.820 2.980 1,585,251 +0.20(+7.19%)
Apr 05, 2017 2.650 2.800 2.650 2.780 1,377,086 +0.15(+5.70%)
Apr 04, 2017 2.560 2.630 2.540 2.630 862,604 +0.08(+3.14%)
Apr 03, 2017 2.560 2.580 2.500 2.550 407,243 +0.00(+0.00%)
Mar 31, 2017 2.500 2.550 2.450 2.550 353,495 +0.08(+3.24%)
Mar 30, 2017 2.540 2.570 2.460 2.470 450,774 -0.08(-3.14%)
Mar 29, 2017 2.600 2.620 2.540 2.550 616,660 -0.02(-0.78%)
Mar 28, 2017 2.600 2.630 2.500 2.570 1,822,153 +0.10(+4.05%)
Mar 27, 2017 2.450 2.470 2.360 2.470 1,625,417 +0.25(+11.26%)
Mar 24, 2017 2.280 2.300 2.200 2.220 277,843 -0.06(-2.63%)
Mar 23, 2017 2.200 2.290 2.160 2.280 605,538 +0.15(+7.04%)
Mar 22, 2017 2.140 2.140 2.060 2.130 522,528 -0.03(-1.39%)
Mar 21, 2017 2.170 2.230 2.050 2.160 890,782 -0.06(-2.70%)
Mar 20, 2017 2.350 2.370 2.210 2.220 605,730 -0.12(-5.13%)
Mar 17, 2017 2.370 2.390 2.330 2.340 243,707 -0.04(-1.68%)
Mar 16, 2017 2.360 2.400 2.320 2.380 262,723 +0.05(+2.15%)
Mar 15, 2017 2.440 2.440 2.330 2.330 405,845 -0.09(-3.72%)
Mar 14, 2017 2.370 2.470 2.370 2.420 871,129 +0.06(+2.54%)
Mar 13, 2017 2.410 2.420 2.330 2.360 771,734 -0.02(-0.84%)
Mar 10, 2017 2.310 2.390 2.270 2.380 1,432,932 +0.16(+7.21%)
Mar 09, 2017 1.990 2.220 1.950 2.220 1,224,526 +0.20(+9.90%)
Mar 08, 2017 2.010 2.090 1.810 2.020 3,403,810 -0.12(-5.61%)
Mar 07, 2017 2.050 2.300 2.050 2.140 3,463,276 -0.33(-13.36%)
Mar 06, 2017 2.590 2.590 2.470 2.470 449,551 -0.09(-3.52%)
Mar 03, 2017 2.550 2.590 2.500 2.560 389,809 +0.01(+0.39%)
Mar 02, 2017 2.590 2.610 2.530 2.550 316,129 -0.03(-1.16%)
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.