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 (%)
Mar 31, 2015 0.4255 0.4255 0.4200 0.4200 5,000 -0.01(-2.33%)
Mar 30, 2015 0.4300 0.4300 0.4300 0.4300 1,000 +0.02(+3.61%)
Mar 27, 2015 0.4150 0.4150 0.4150 0.4150 5,000 +0.01(+2.82%)
Mar 26, 2015 0.3930 0.4310 0.3930 0.4036 9,450 +0.02(+5.65%)
Mar 25, 2015 0.3835 0.3835 0.3820 0.3820 7,499 +0.03(+9.46%)
Mar 24, 2015 0.3490 0.3490 0.3490 0.3490 7,500 +0.00(+0.61%)
Mar 23, 2015 0.3250 0.3490 0.3250 0.3469 11,360 +0.03(+8.44%)
Mar 20, 2015 0.3380 0.3390 0.3199 0.3199 23,400 -0.03(-8.02%)
Mar 19, 2015 0.3574 0.3574 0.3450 0.3478 7,750 +0.01(+2.54%)
Mar 18, 2015 0.3262 0.3400 0.3262 0.3392 13,966 -0.00(-0.82%)
Mar 17, 2015 0.3545 0.3545 0.3400 0.3420 17,069 -0.02(-5.00%)
Mar 16, 2015 0.3630 0.3660 0.3543 0.3600 14,678 -0.02(-4.20%)
Mar 12, 2015 0.3758 0.3758 0.3758 80 +0.00(+0.75%)
Mar 10, 2015 0.3730 0.3730 0.3730 0 -0.01(-2.61%)
Mar 09, 2015 0.3830 0.3830 0.3830 0.3830 9,000 +0.00(+0.00%)
Mar 06, 2015 0.3860 0.3860 0.3830 0.3830 5,423 -0.01(-2.77%)
Mar 05, 2015 0.4033 0.4033 0.3780 0.3939 7,213 -0.02(-3.93%)
Mar 04, 2015 0.3960 0.4100 0.3960 0.4100 3,300 +0.02(+4.59%)
Mar 02, 2015 0.3920 0.3920 0.3920 0 -0.02(-5.77%)
Feb 25, 2015 0.4100 0.4280 0.4100 0.4160 13,499 -0.01(-1.47%)
Feb 24, 2015 0.4222 0.4222 0.4222 0.4222 200 +0.00(+0.52%)
Feb 23, 2015 0.4206 0.4340 0.4190 0.4200 9,999 +0.03(+6.60%)
Feb 20, 2015 0.3940 0.3940 0.3940 0.3940 1,000 -0.01(-2.06%)
Feb 19, 2015 0.3980 0.4060 0.3980 0.4023 24,050 +0.01(+1.85%)
Feb 18, 2015 0.3711 0.3950 0.3711 0.3950 7,444 -0.00(-0.73%)
Feb 17, 2015 0.3920 0.4062 0.3873 0.3979 7,935 -0.02(-5.26%)
Feb 13, 2015 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Feb 12, 2015 0.4050 0.4050 0.3950 0.3950 7,000 -0.01(-3.42%)
Feb 11, 2015 0.4200 0.4200 0.4000 0.4090 5,026 -0.04(-9.89%)
Feb 10, 2015 0.4374 0.4539 0.4374 0.4539 1,750 -0.02(-3.63%)
Feb 09, 2015 0.4130 0.4710 0.4130 0.4710 44,324 +0.01(+1.95%)
Feb 06, 2015 0.4672 0.4672 0.4620 0.4620 2,400 -0.00(-0.65%)
Feb 05, 2015 0.4661 0.4661 0.4650 0.4650 600 -0.02(-4.56%)
Feb 04, 2015 0.4872 0.4872 0.4872 0.4872 200 +0.00(+0.02%)
Jan 30, 2015 0.4871 0.4871 0.4871 0 -0.01(-1.36%)
Jan 29, 2015 0.5120 0.5210 0.4566 0.4938 46,099 -0.01(-2.70%)
Jan 28, 2015 0.4170 0.5360 0.4170 0.5075 170,730 +0.09(+21.70%)
Jan 27, 2015 0.3893 0.4170 0.3850 0.4170 4,000 +0.02(+4.25%)
Jan 26, 2015 0.4000 0.4000 0.4000 0.4000 2,500 +0.01(+2.04%)
Jan 23, 2015 0.3800 0.3920 0.3600 0.3920 30,311 +0.00(+0.51%)
Jan 22, 2015 0.4000 0.4010 0.3900 0.3900 6,802 -0.00(-0.38%)
Jan 21, 2015 0.3958 0.4140 0.3915 0.3915 9,400 +0.01(+3.03%)
Jan 20, 2015 0.3511 0.4050 0.3211 0.3800 49,750 -0.01(-3.68%)
Jan 16, 2015 0.3945 0.3945 0.3945 0 +0.00(+0.90%)
Jan 15, 2015 0.4006 0.4006 0.3910 0.3910 14,250 -0.01(-3.19%)
Jan 14, 2015 0.4211 0.4245 0.3980 0.4039 13,480 -0.04(-9.34%)
Jan 13, 2015 0.4455 0 -0.03(-5.61%)
Jan 12, 2015 0.4900 0.4900 0.4631 0.4720 24,600 -0.01(-2.34%)
Jan 09, 2015 0.4860 0.4950 0.4827 0.4833 18,536 -0.00(-0.25%)
Jan 08, 2015 0.4680 0.4848 0.4680 0.4845 17,200 -0.00(-0.51%)
Jan 07, 2015 0.4860 0.4870 0.4831 0.4870 1,500 +0.01(+2.74%)
Jan 06, 2015 0.4939 0.5000 0.4690 0.4740 10,100 -0.03(-5.20%)
Jan 05, 2015 0.5535 0.5535 0.4812 0.5000 29,900 -0.03(-5.73%)
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.