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, 2016 0.5869 0.5869 0.5700 0.5796 17,721 +0.01(+1.68%)
Mar 30, 2016 0.5830 0.5895 0.5646 0.5700 10,970 -0.01(-1.55%)
Mar 29, 2016 0.5681 0.5800 0.5681 0.5790 22,050 +0.01(+1.33%)
Mar 28, 2016 0.5700 0.5714 0.5592 0.5714 61,813 +0.02(+4.10%)
Mar 24, 2016 0.5489 0.5489 0.5489 0 -0.00(-0.56%)
Mar 23, 2016 0.5556 0.5850 0.5460 0.5520 78,670 -0.03(-4.99%)
Mar 22, 2016 0.5710 0.5874 0.5597 0.5810 11,580 +0.01(+1.93%)
Mar 21, 2016 0.5725 0.5790 0.5600 0.5700 31,212 +0.02(+3.50%)
Mar 18, 2016 0.6072 0.6130 0.5507 0.5507 67,125 -0.05(-8.22%)
Mar 17, 2016 0.5981 0.6140 0.5981 0.6000 14,006 +0.00(+0.51%)
Mar 16, 2016 0.6006 0.6040 0.5816 0.5970 11,450 -0.00(-0.66%)
Mar 15, 2016 0.5940 0.6030 0.5900 0.6009 11,291 -0.00(-0.69%)
Mar 14, 2016 0.6000 0.6051 0.5850 0.6051 11,243 -0.00(-0.80%)
Mar 11, 2016 0.5900 0.6232 0.5900 0.6100 51,012 +0.05(+8.16%)
Mar 10, 2016 0.5888 0.5888 0.5640 0.5640 13,125 -0.02(-2.76%)
Mar 09, 2016 0.5940 0.5940 0.5680 0.5800 39,000 +0.00(+0.50%)
Mar 08, 2016 0.5812 0.5877 0.5771 0.5771 2,100 -0.01(-1.79%)
Mar 04, 2016 0.5876 0.5876 0.5876 85 +0.00(+0.27%)
Mar 03, 2016 0.5850 0.5940 0.5843 0.5860 6,411 +0.00(+0.64%)
Mar 02, 2016 0.5726 0.5823 0.5616 0.5823 13,847 +0.01(+0.95%)
Mar 01, 2016 0.5519 0.5768 0.5519 0.5768 1,960 +0.03(+4.87%)
Feb 26, 2016 0.5500 0.5500 0.5500 0 +0.02(+2.86%)
Feb 25, 2016 0.5190 0.5347 0.5190 0.5347 9,200 +0.00(+0.89%)
Feb 24, 2016 0.6110 0.6110 0.5294 0.5300 53,465 -0.07(-11.46%)
Feb 23, 2016 0.5250 0.6109 0.5240 0.5986 35,827 +0.09(+16.71%)
Feb 22, 2016 0.4910 0.5129 0.4910 0.5129 12,950 +0.00(+0.37%)
Feb 19, 2016 0.5110 0.5110 0.5110 0.5110 10,000 +0.00(+0.79%)
Feb 18, 2016 0.5000 0.5093 0.5000 0.5070 10,970 +0.01(+2.51%)
Feb 16, 2016 0.4946 0.4946 0.4946 0 +0.03(+5.68%)
Feb 12, 2016 0.4680 0.4680 0.4680 0 +0.00(+0.80%)
Feb 11, 2016 0.4751 0.4751 0.4643 0.4643 6,358 -0.01(-1.21%)
Feb 10, 2016 0.5034 0.4700 0.4700 3,300 -0.04(-7.51%)
Feb 09, 2016 0.5050 0.5200 0.5050 0.5082 11,650 +0.01(+2.14%)
Feb 08, 2016 0.5255 0.5255 0.4788 0.4975 12,525 -0.03(-5.69%)
Feb 05, 2016 0.5441 0.5449 0.5275 0.5275 5,100 -0.05(-7.88%)
Feb 04, 2016 0.5549 0.5726 0.5549 0.5726 2,810 +0.02(+3.10%)
Feb 03, 2016 0.5721 0.5721 0.5495 0.5554 4,050 -0.02(-3.56%)
Feb 02, 2016 0.5709 0.5782 0.5700 0.5759 2,267 +0.01(+2.24%)
Feb 01, 2016 0.5534 0.5658 0.5534 0.5633 1,812 +0.00(+0.59%)
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%)
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.