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 (%)
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%)
Nov 02, 2015 0.5000 0.7310 0.4920 0.6320 105,718 +0.16(+33.16%)
Oct 30, 2015 0.3934 0.4746 0.3934 0.4746 8,446 +0.08(+20.76%)
Oct 29, 2015 0.3900 0.4160 0.3900 0.3930 10,920 +0.02(+6.50%)
Oct 28, 2015 0.3767 0.3800 0.3690 0.3690 14,000 -0.00(-0.54%)
Oct 27, 2015 0.3879 0.3906 0.3710 0.3710 6,826 -0.02(-5.55%)
Oct 26, 2015 0.3825 0.3928 0.3670 0.3928 14,400 +0.00(+0.98%)
Oct 23, 2015 0.4040 0.4080 0.3890 0.3890 10,050 -0.02(-6.04%)
Oct 22, 2015 0.4063 0.4217 0.3915 0.4140 20,850 +0.05(+14.05%)
Oct 21, 2015 0.3740 0.3750 0.3220 0.3630 53,851 -0.01(-2.34%)
Oct 20, 2015 0.4987 0.4987 0.3660 0.3717 123,127 +0.03(+8.18%)
Oct 19, 2015 0.3340 0.3593 0.3258 0.3436 87,000 +0.02(+4.98%)
Oct 16, 2015 0.2849 0.3273 0.2848 0.3273 74,358 +0.05(+16.56%)
Oct 15, 2015 0.2887 0.2887 0.2660 0.2808 27,144 +0.01(+4.74%)
Oct 14, 2015 0.2770 0.2790 0.2600 0.2681 41,282 +0.01(+3.43%)
Oct 13, 2015 0.2281 0.2820 0.2281 0.2592 83,992 +0.03(+12.70%)
Oct 09, 2015 0.2300 0.2300 0.2300 15 +0.01(+5.99%)
Oct 08, 2015 0.2130 0.2200 0.2100 0.2170 75,850 +0.01(+2.36%)
Oct 07, 2015 0.1655 0.2120 0.1655 0.2120 23,300 +0.04(+21.56%)
Oct 06, 2015 0.1744 0.1744 0.1744 0.1744 1,501 -0.00(-1.47%)
Oct 05, 2015 0.1776 0.1890 0.1770 0.1770 23,700 -0.00(-1.78%)
Oct 02, 2015 0.1830 0.1830 0.1802 0.1802 5,100 -0.01(-3.43%)
Oct 01, 2015 0.1838 0.1866 0.1789 0.1866 26,000 +0.01(+5.30%)
Sep 30, 2015 0.1888 0.1888 0.1697 0.1772 24,300 -0.00(-2.58%)
Sep 29, 2015 0.1810 0.1819 0.1750 0.1819 8,500 +0.00(+2.25%)
Sep 28, 2015 0.1930 0.1959 0.1628 0.1779 26,600 -0.01(-3.37%)
Sep 25, 2015 0.2010 0.2010 0.1841 0.1841 37,999 -0.01(-3.76%)
Sep 24, 2015 0.1913 0.1913 0.1913 0.1913 1,000 +0.00(+0.00%)
Sep 23, 2015 0.1980 0.2006 0.1913 0.1913 9,054 -0.01(-6.91%)
Sep 22, 2015 0.1980 0.2055 0.1940 0.2055 34,800 +0.01(+7.03%)
Sep 21, 2015 0.2000 0.2116 0.2000 0.1920 19,000 -0.02(-8.57%)
Sep 18, 2015 0.2049 0.2100 0.2049 0.2100 4,500 -0.01(-2.51%)
Sep 17, 2015 0.2200 0.2200 0.2066 0.2154 14,928 -0.00(-0.05%)
Sep 16, 2015 0.2329 0.2329 0.2123 0.2155 14,400 -0.00(-0.74%)
Sep 15, 2015 0.2257 0.2257 0.2171 0.2171 6,000 -0.02(-9.13%)
Sep 14, 2015 0.2530 0.2530 0.2281 0.2389 39,550 +0.03(+15.47%)
Sep 11, 2015 0.1900 0.2069 0.1900 0.2069 8,233 +0.02(+8.89%)
Sep 10, 2015 0.1900 0.1901 0.1900 0.1900 7,500 -0.01(-5.00%)
Sep 09, 2015 0.2022 0.2180 0.2000 0.2000 15,500 +0.00(+1.01%)
Sep 08, 2015 0.2135 0.2135 0.1980 0.1980 36,390 -0.01(-3.41%)
Sep 04, 2015 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Sep 03, 2015 0.2069 0.2069 0.2000 0.2000 5,900 -0.01(-2.77%)
Sep 02, 2015 0.2021 0.2057 0.2021 0.2057 2,500 +0.00(+1.68%)
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.