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 (%)
Dec 31, 2014 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Dec 30, 2014 0.5600 0.5600 0.5538 0.5600 8,736 +0.00(+0.00%)
Dec 29, 2014 0.6044 0.6044 0.5600 0.5600 10,870 -0.06(-9.97%)
Dec 26, 2014 0.5910 0.6220 0.5910 0.6220 12,647 +0.03(+5.42%)
Dec 24, 2014 0.5900 0.5900 0.5900 0 +0.03(+6.12%)
Dec 23, 2014 0.5853 0.5854 0.5495 0.5560 61,375 -0.03(-5.76%)
Dec 22, 2014 0.5957 0.6040 0.5817 0.5900 21,170 -0.02(-3.96%)
Dec 19, 2014 0.6340 0.6340 0.6134 0.6143 4,420 +0.03(+5.73%)
Dec 18, 2014 0.6265 0.6319 0.5810 0.5810 12,175 -0.04(-6.29%)
Dec 16, 2014 0.6200 0.6200 0.6200 0 -0.06(-8.88%)
Dec 15, 2014 0.6870 0.6870 0.6804 0.6804 7,470 -0.01(-0.76%)
Dec 12, 2014 0.7070 0.7070 0.6856 0.6856 1,325 -0.04(-5.43%)
Dec 11, 2014 0.6827 0.7250 0.6827 0.7250 2,063 +0.05(+7.25%)
Dec 10, 2014 0.6920 0.6920 0.6760 0.6760 3,361 -0.02(-2.59%)
Dec 09, 2014 0.7088 0.7088 0.6797 0.6940 8,816 -0.01(-0.76%)
Dec 08, 2014 0.7480 0.7480 0.6570 0.6993 13,853 -0.05(-6.64%)
Dec 05, 2014 0.8100 0.8100 0.7290 0.7490 56,884 -0.05(-5.67%)
Dec 04, 2014 0.7940 0.7940 0.7940 0.7940 1,000 -0.01(-1.60%)
Dec 03, 2014 0.8036 0.8410 0.7900 0.8069 25,856 -0.07(-8.31%)
Dec 02, 2014 0.8830 0.8900 0.8800 0.8800 13,870 +0.01(+1.27%)
Dec 01, 2014 0.9986 0.9990 0.8586 0.8690 38,133 -0.09(-9.48%)
Nov 28, 2014 0.9849 0.9849 0.9600 0.9600 4,335 -0.03(-3.14%)
Nov 26, 2014 0.9911 0.9911 0.9911 0 -0.02(-1.87%)
Nov 25, 2014 1.010 1.010 1.010 1.010 2,180 -0.00(-0.43%)
Nov 24, 2014 0.9794 1.023 0.9794 1.014 16,780 +0.04(+4.36%)
Nov 21, 2014 0.9620 0.9720 0.9620 0.9720 1,000 -0.00(-0.41%)
Nov 19, 2014 0.9760 0.9760 0.9760 0 -0.01(-0.91%)
Nov 18, 2014 0.9870 0.9880 0.9715 0.9850 8,820 +0.02(+1.79%)
Nov 17, 2014 0.9690 0.9850 0.9576 0.9677 38,640 +0.03(+2.67%)
Nov 14, 2014 1.010 1.010 0.9230 0.9425 12,300 -0.04(-3.83%)
Nov 13, 2014 0.9800 0.9800 0.9800 0.9800 343 -0.04(-3.92%)
Nov 12, 2014 1.020 1.020 1.020 1.020 3,781 +0.00(+0.00%)
Nov 10, 2014 1.020 1.020 1.020 0 +0.05(+4.62%)
Nov 07, 2014 1.079 1.079 0.9296 0.9750 40,765 -0.10(-8.88%)
Nov 06, 2014 1.150 1.240 0.9569 1.070 29,917 +0.06(+5.94%)
Nov 05, 2014 0.9740 1.010 0.9330 1.010 3,631 -0.02(-1.56%)
Nov 04, 2014 1.020 1.050 1.020 1.026 14,149 -0.01(-1.35%)
Nov 03, 2014 1.050 1.052 0.9880 1.040 8,696 +0.04(+4.00%)
Oct 31, 2014 1.070 1.070 0.9853 1.000 5,390 -0.07(-6.42%)
Oct 30, 2014 0.9700 1.070 0.9700 1.069 4,674 +0.05(+5.13%)
Oct 28, 2014 1.016 1.016 1.016 0 -0.00(-0.34%)
Oct 27, 2014 1.045 1.040 1.040 1.020 2,460 -0.02(-1.92%)
Oct 24, 2014 1.040 1.040 1.040 1.040 160 -0.02(-1.89%)
Oct 23, 2014 1.120 1.120 1.010 1.060 13,326 -0.09(-7.83%)
Oct 22, 2014 1.150 1.150 1.150 1.150 1,300 +0.00(+0.00%)
Oct 21, 2014 1.160 1.160 1.150 1.150 3,436 +0.05(+4.55%)
Oct 20, 2014 1.110 1.110 1.100 1.100 1,121 -0.10(-8.33%)
Oct 16, 2014 1.071 1.200 1.010 1.200 907 +0.12(+11.60%)
Oct 15, 2014 1.160 1.180 1.075 1.075 4,832 -0.16(-13.28%)
Oct 14, 2014 1.240 1.252 1.240 1.240 1,136 -0.02(-1.45%)
Oct 10, 2014 1.258 1.258 1.258 10 -0.17(-11.76%)
Oct 07, 2014 1.426 1.426 1.426 0 +0.08(+5.62%)
Oct 06, 2014 1.290 1.350 1.290 1.350 1,200 +0.04(+3.05%)
Oct 02, 2014 1.310 1.310 1.310 54 +0.02(+1.79%)
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.