Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Hldgs Inc (OP: OGRMF )

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 (%)
Jan 29, 2016 0.5585 0.5600 0.5585 0.5600 685 -0.01(-1.30%)
Jan 28, 2016 0.5690 0.5690 0.5600 0.5674 897 -0.00(-0.46%)
Jan 27, 2016 0.5805 0.5805 0.5700 0.5700 2,823 +0.01(+0.88%)
Jan 26, 2016 0.5780 0.5780 0.5650 0.5650 3,405 +0.01(+2.37%)
Jan 25, 2016 0.5580 0.5865 0.5519 0.5519 32,917 +0.01(+2.41%)
Jan 21, 2016 0.5389 0.5389 0.5389 0 -0.01(-0.94%)
Jan 20, 2016 0.5461 0.5462 0.5190 0.5440 3,639 -0.00(-0.66%)
Jan 19, 2016 0.5599 0.5700 0.5460 0.5476 8,920 -0.02(-2.67%)
Jan 15, 2016 0.5626 0.5626 0.5626 0 -0.02(-4.03%)
Jan 14, 2016 0.5829 0.6030 0.5600 0.5862 27,263 -0.02(-3.36%)
Jan 13, 2016 0.6066 0.6066 0.6066 0.6066 140 +0.01(+0.90%)
Jan 12, 2016 0.5935 0.6123 0.5935 0.6012 13,392 +0.00(+0.37%)
Jan 11, 2016 0.5990 0.5990 0.5990 0.5990 1,000 -0.01(-1.32%)
Jan 08, 2016 0.5969 0.6070 0.5825 0.6070 4,076 +0.04(+6.68%)
Jan 07, 2016 0.6035 0.6040 0.5690 0.5690 17,141 -0.03(-5.39%)
Jan 06, 2016 0.6200 0.6267 0.5984 0.6014 16,620 -0.05(-7.76%)
Jan 05, 2016 0.6496 0.6526 0.6496 0.6520 4,453 +0.03(+4.84%)
Jan 04, 2016 0.6711 0.6780 0.6219 0.6219 13,340 -0.04(-5.77%)
Dec 31, 2015 0.6600 0.6600 0.6600 0 +0.06(+9.47%)
Dec 30, 2015 0.6029 0.6029 0.6029 0.6029 1,000 +0.01(+1.98%)
Dec 29, 2015 0.6030 0.6076 0.5870 0.5912 6,240 -0.03(-4.49%)
Dec 28, 2015 0.5900 0.6200 0.5900 0.6190 13,813 +0.03(+5.24%)
Dec 24, 2015 0.5882 0.5882 0.5882 0 -0.00(-0.14%)
Dec 23, 2015 0.6000 0.6000 0.5868 0.5890 2,625 +0.01(+1.73%)
Dec 22, 2015 0.5828 0.6000 0.5724 0.5790 16,800 +0.00(+0.14%)
Dec 21, 2015 0.6069 0.6069 0.5774 0.5782 3,495 -0.02(-3.20%)
Dec 18, 2015 0.5892 0.6090 0.5892 0.5973 21,511 +0.02(+3.29%)
Dec 17, 2015 0.6189 0.6189 0.5780 0.5783 32,100 -0.04(-6.82%)
Dec 16, 2015 0.6200 0.6206 0.6175 0.6206 11,725 -0.02(-2.39%)
Dec 15, 2015 0.6290 0.6358 0.6290 0.6358 1,605 +0.01(+0.92%)
Dec 14, 2015 0.6140 0.6300 0.6140 0.6300 4,867 +0.01(+1.61%)
Dec 11, 2015 0.6383 0.6570 0.6200 0.6200 17,915 -0.03(-4.91%)
Dec 10, 2015 0.6485 0.6520 0.6450 0.6520 3,857 +0.01(+1.09%)
Dec 09, 2015 0.6694 0.6694 0.6450 0.6450 3,782 -0.02(-2.88%)
Dec 08, 2015 0.6787 0.6856 0.6497 0.6641 19,570 -0.02(-2.34%)
Dec 07, 2015 0.7440 0.7440 0.6800 0.6800 9,040 -0.02(-3.00%)
Dec 04, 2015 0.6700 0.7010 0.6500 0.7010 18,140 +0.03(+4.63%)
Dec 03, 2015 0.6526 0.6700 0.6448 0.6700 12,815 -0.00(-0.30%)
Dec 02, 2015 0.6812 0.6829 0.6720 0.6720 5,774 -0.01(-1.55%)
Dec 01, 2015 0.7207 0.7207 0.6826 0.6826 15,700 -0.02(-2.90%)
Nov 30, 2015 0.7018 0.7030 0.6943 0.7030 34,000 +0.01(+1.38%)
Nov 27, 2015 0.7145 0.7145 0.6900 0.6934 5,000 +0.05(+7.54%)
Nov 25, 2015 0.6448 0.6448 0.6448 0 +0.00(+0.75%)
Nov 24, 2015 0.6467 0.6467 0.6116 0.6400 35,975 -0.02(-3.61%)
Nov 23, 2015 0.6640 0.6640 2,500 +0.01(+2.15%)
Nov 20, 2015 0.6522 0.6749 0.6500 0.6500 14,000 +0.00(+0.00%)
Nov 19, 2015 0.6819 0.6819 0.6500 0.6500 53,600 -0.05(-7.35%)
Nov 18, 2015 0.6847 0.7256 0.6847 0.7016 22,200 -0.06(-8.17%)
Nov 17, 2015 0.7680 0.7770 0.7450 0.7640 50,450 +0.05(+7.47%)
Nov 16, 2015 0.6939 0.7109 0.6880 0.7109 14,540 +0.07(+10.94%)
Nov 13, 2015 0.5770 0.6440 0.5267 0.6408 25,941 +0.06(+10.87%)
Nov 12, 2015 0.6360 0.6360 0.5699 0.5780 106,517 -0.15(-20.69%)
Nov 11, 2015 0.7232 0.7288 0.7140 0.7288 3,490 +0.00(+0.44%)
Nov 10, 2015 0.7470 0.7620 0.7064 0.7256 31,650 -0.02(-3.24%)
Nov 09, 2015 0.7210 0.7745 0.7210 0.7499 29,879 +0.04(+5.77%)
Nov 06, 2015 0.7670 0.7670 0.6339 0.7090 62,586 -0.06(-7.92%)
Nov 05, 2015 0.9845 0.9845 0.7312 0.7700 132,142 -0.06(-7.67%)
Nov 04, 2015 0.7914 1.058 0.7914 0.8340 299,638 +0.07(+9.45%)
Nov 03, 2015 0.7209 0.7680 0.6995 0.7620 177,369 +0.13(+20.57%)
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.