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 (%)
Apr 30, 2019 7.424 7.660 7.260 7.450 2,609,580 +0.21(+2.96%)
Apr 29, 2019 6.750 7.250 6.670 7.236 1,334,323 +0.71(+10.81%)
Apr 26, 2019 6.700 6.700 6.450 6.530 404,600 -0.02(-0.27%)
Apr 25, 2019 6.550 6.700 6.500 6.547 311,472 -0.07(-1.10%)
Apr 24, 2019 6.674 6.810 6.566 6.620 474,689 -0.08(-1.15%)
Apr 23, 2019 6.800 6.860 6.650 6.697 366,653 -0.08(-1.22%)
Apr 22, 2019 6.591 6.780 6.550 6.780 640,423 +0.22(+3.35%)
Apr 18, 2019 6.880 6.880 6.538 6.560 557,400 -0.09(-1.35%)
Apr 17, 2019 6.690 6.730 6.505 6.650 504,437 +0.18(+2.79%)
Apr 16, 2019 6.400 6.680 6.170 6.470 719,097 +0.11(+1.72%)
Apr 15, 2019 6.800 6.896 6.350 6.360 1,594,042 -0.68(-9.66%)
Apr 12, 2019 6.750 7.050 6.650 7.040 738,500 +0.40(+6.08%)
Apr 11, 2019 6.921 7.060 6.561 6.636 753,477 -0.27(-3.96%)
Apr 10, 2019 6.850 7.040 6.850 6.910 544,319 +0.06(+0.90%)
Apr 09, 2019 7.148 7.150 6.700 6.848 1,009,496 -0.30(-4.22%)
Apr 08, 2019 7.490 7.490 7.103 7.150 703,110 -0.08(-1.04%)
Apr 05, 2019 7.190 7.327 7.160 7.225 577,300 -0.02(-0.28%)
Apr 04, 2019 7.400 7.530 7.170 7.246 602,738 -0.15(-2.05%)
Apr 03, 2019 7.259 7.526 7.255 7.397 983,703 +0.10(+1.33%)
Apr 02, 2019 7.067 7.380 6.999 7.300 1,013,870 +0.23(+3.25%)
Apr 01, 2019 7.040 7.070 6.770 7.070 834,340 +0.32(+4.74%)
Mar 29, 2019 6.580 6.810 6.555 6.750 535,300 +0.19(+2.97%)
Mar 28, 2019 6.680 6.700 6.423 6.555 755,252 -0.12(-1.81%)
Mar 27, 2019 6.740 7.040 6.443 6.676 729,252 -0.21(-3.11%)
Mar 26, 2019 6.895 6.895 6.760 6.890 424,516 +0.13(+1.92%)
Mar 25, 2019 6.750 6.890 6.586 6.760 639,753 -0.11(-1.60%)
Mar 22, 2019 7.000 7.013 6.630 6.870 961,000 -0.17(-2.41%)
Mar 21, 2019 7.230 7.414 7.030 7.040 926,614 -0.23(-3.16%)
Mar 20, 2019 6.955 7.470 6.850 7.270 1,210,964 +0.30(+4.30%)
Mar 19, 2019 7.110 7.110 6.900 6.970 732,229 +0.07(+1.06%)
Mar 18, 2019 6.794 6.950 6.780 6.897 827,585 +0.14(+2.03%)
Mar 15, 2019 6.680 6.770 6.590 6.760 490,900 +0.08(+1.20%)
Mar 14, 2019 6.700 6.820 6.596 6.680 352,625 +0.00(+0.00%)
Mar 13, 2019 6.800 6.950 6.610 6.680 654,429 -0.07(-1.04%)
Mar 12, 2019 6.870 6.880 6.650 6.750 832,099 +0.07(+1.05%)
Mar 11, 2019 6.676 6.790 6.535 6.680 599,279 +0.08(+1.21%)
Mar 08, 2019 6.200 6.600 6.020 6.600 1,105,700 +0.32(+5.10%)
Mar 07, 2019 6.770 6.860 6.280 6.280 1,380,857 -0.47(-6.99%)
Mar 06, 2019 7.000 7.080 6.650 6.752 1,039,652 -0.23(-3.27%)
Mar 05, 2019 6.980 7.101 6.740 6.980 1,382,772 +0.16(+2.35%)
Mar 04, 2019 6.484 6.860 6.420 6.820 1,229,100 +0.32(+4.93%)
Mar 01, 2019 6.620 6.620 6.318 6.500 827,200 +0.08(+1.19%)
Feb 28, 2019 6.530 6.630 6.325 6.423 1,032,510 +0.06(+0.93%)
Feb 27, 2019 6.310 6.750 6.140 6.364 1,678,057 -0.09(-1.34%)
Feb 26, 2019 6.040 6.590 6.000 6.450 2,412,392 +0.50(+8.35%)
Feb 25, 2019 5.880 6.050 5.880 5.953 939,208 +0.05(+0.79%)
Feb 22, 2019 6.000 6.020 5.860 5.906 560,100 -0.02(-0.41%)
Feb 21, 2019 6.000 6.050 5.900 5.930 680,951 -0.03(-0.50%)
Feb 20, 2019 5.935 6.060 5.800 5.960 932,716 +0.20(+3.47%)
Feb 19, 2019 5.405 5.790 5.375 5.760 736,422 +0.04(+0.70%)
Feb 15, 2019 5.540 5.730 5.540 5.720 593,600 +0.19(+3.42%)
Feb 14, 2019 5.545 5.600 5.326 5.531 530,492 -0.05(-0.86%)
Feb 13, 2019 5.710 5.800 5.431 5.579 933,175 -0.04(-0.74%)
Feb 12, 2019 5.160 5.625 5.145 5.620 1,173,094 +0.46(+8.95%)
Feb 11, 2019 5.091 5.180 5.020 5.159 732,761 +0.18(+3.69%)
Feb 08, 2019 5.312 5.450 4.960 4.975 827,500 -0.33(-6.27%)
Feb 07, 2019 5.251 5.500 5.120 5.308 804,918 -0.06(-1.03%)
Feb 06, 2019 5.530 5.630 5.310 5.363 1,081,180 -0.36(-6.33%)
Feb 05, 2019 5.880 5.960 5.520 5.725 1,369,750 -0.20(-3.43%)
Feb 04, 2019 5.850 6.200 5.820 5.929 1,513,052 -0.07(-1.19%)
Feb 01, 2019 6.050 6.100 5.880 6.000 1,267,900 +0.04(+0.62%)
Jan 31, 2019 5.680 5.980 5.550 5.963 1,023,980 +0.33(+5.92%)
Jan 30, 2019 5.560 5.750 5.525 5.630 1,172,942 +0.06(+1.08%)
Jan 29, 2019 5.400 5.620 5.220 5.570 1,911,799 +0.26(+4.87%)
Jan 28, 2019 4.645 5.320 4.600 5.311 1,992,255 +0.81(+18.03%)
Jan 25, 2019 4.680 4.768 4.440 4.500 678,500 -0.11(-2.39%)
Jan 24, 2019 4.760 4.820 4.597 4.610 316,794 -0.08(-1.72%)
Jan 23, 2019 4.560 4.846 4.560 4.691 338,494 +0.01(+0.24%)
Jan 22, 2019 4.640 4.730 4.568 4.679 452,466 -0.11(-2.30%)
Jan 18, 2019 4.700 4.870 4.590 4.790 399,100 +0.09(+2.01%)
Jan 17, 2019 4.705 4.800 4.680 4.695 330,939 -0.06(-1.37%)
Jan 16, 2019 4.700 4.840 4.680 4.760 307,346 +0.10(+2.13%)
Jan 15, 2019 4.765 4.870 4.620 4.660 588,779 -0.06(-1.30%)
Jan 14, 2019 4.960 4.960 4.560 4.722 548,999 -0.07(-1.42%)
Jan 11, 2019 4.600 4.850 4.398 4.790 720,900 +0.19(+4.18%)
Jan 10, 2019 4.400 4.737 4.246 4.598 724,678 +0.17(+3.81%)
Jan 09, 2019 4.290 4.430 4.125 4.429 509,877 +0.31(+7.50%)
Jan 08, 2019 4.252 4.340 4.000 4.120 528,552 -0.08(-1.90%)
Jan 07, 2019 4.350 4.410 4.100 4.200 556,792 -0.08(-1.86%)
Jan 04, 2019 4.270 4.430 4.160 4.280 432,500 +0.12(+2.98%)
Jan 03, 2019 4.075 4.450 4.030 4.156 805,534 -0.03(-0.60%)
Jan 02, 2019 3.600 4.181 3.510 4.181 1,007,908 +0.61(+17.17%)
Dec 31, 2018 3.650 3.666 3.470 3.568 680,300 +0.14(+4.03%)
Dec 28, 2018 3.150 3.563 3.090 3.430 642,600 +0.31(+9.94%)
Dec 27, 2018 3.240 3.240 3.060 3.120 458,095 -0.08(-2.50%)
Dec 26, 2018 3.150 3.200 2.970 3.200 305,524 +0.04(+1.27%)
Dec 24, 2018 3.107 3.280 3.030 3.160 354,700 -0.04(-1.25%)
Dec 21, 2018 3.290 3.340 3.110 3.200 506,200 -0.16(-4.67%)
Dec 20, 2018 3.394 3.500 3.250 3.357 460,660 -0.07(-2.13%)
Dec 19, 2018 3.565 3.620 3.422 3.430 302,543 -0.14(-3.92%)
Dec 18, 2018 3.580 3.640 3.494 3.570 350,934 -0.01(-0.28%)
Dec 17, 2018 3.668 3.740 3.510 3.580 456,300 -0.11(-2.98%)
Dec 14, 2018 3.530 3.750 3.400 3.690 527,000 +0.19(+5.52%)
Dec 13, 2018 3.710 3.800 3.450 3.497 369,999 -0.18(-4.90%)
Dec 12, 2018 3.730 3.850 3.630 3.677 342,827 -0.04(-1.15%)
Dec 11, 2018 3.605 3.780 3.500 3.720 551,738 +0.17(+4.79%)
Dec 10, 2018 3.400 3.730 3.400 3.550 500,920 -0.05(-1.39%)
Dec 07, 2018 3.925 4.027 3.518 3.600 853,200 -0.07(-1.91%)
Dec 06, 2018 3.118 3.700 3.080 3.670 1,000,859 +0.01(+0.19%)
Dec 04, 2018 3.980 4.015 3.630 3.663 585,500 -0.31(-7.73%)
Dec 03, 2018 4.250 4.322 3.950 3.970 536,669 -0.20(-4.72%)
Nov 30, 2018 4.190 4.260 4.060 4.167 292,000 -0.10(-2.43%)
Nov 29, 2018 4.215 4.300 4.010 4.271 368,300 +0.15(+3.65%)
Nov 28, 2018 3.830 4.239 3.830 4.120 369,938 +0.19(+4.94%)
Nov 27, 2018 3.860 4.051 3.860 3.926 484,038 -0.12(-3.06%)
Nov 26, 2018 4.230 4.310 4.010 4.050 395,355 -0.19(-4.57%)
Nov 23, 2018 4.080 4.250 3.968 4.244 112,400 +0.16(+3.91%)
Nov 21, 2018 4.084 4.084 4.084 0 +0.16(+4.20%)
Nov 20, 2018 3.880 4.140 3.798 3.920 566,035 -0.12(-2.98%)
Nov 19, 2018 4.240 4.340 4.000 4.040 342,923 -0.22(-5.11%)
Nov 16, 2018 4.385 4.490 4.210 4.257 314,000 -0.13(-3.02%)
Nov 15, 2018 4.120 4.543 4.000 4.390 743,916 +0.27(+6.55%)
Nov 14, 2018 4.050 4.288 3.710 4.120 898,481 +0.04(+1.05%)
Nov 13, 2018 4.220 4.320 4.050 4.077 316,978 -0.07(-1.76%)
Nov 12, 2018 4.571 4.670 4.150 4.150 426,346 -0.27(-6.02%)
Nov 09, 2018 4.630 4.650 4.300 4.416 446,600 -0.25(-5.44%)
Nov 08, 2018 5.050 5.050 4.600 4.670 648,010 -0.42(-8.25%)
Nov 07, 2018 5.130 5.290 4.950 5.090 691,968 +0.16(+3.25%)
Nov 06, 2018 4.850 5.140 4.670 4.930 849,278 +0.09(+1.80%)
Nov 05, 2018 4.455 4.924 4.350 4.843 561,815 +0.40(+8.95%)
Nov 02, 2018 4.450 4.587 4.390 4.445 483,900 -0.00(-0.11%)
Nov 01, 2018 4.370 4.454 4.150 4.450 504,650 +0.16(+3.79%)
Oct 31, 2018 4.250 4.400 4.098 4.288 697,286 +0.24(+5.93%)
Oct 30, 2018 3.900 4.200 3.796 4.048 810,689 +0.05(+1.19%)
Oct 29, 2018 4.500 4.567 3.800 4.000 1,199,107 -0.39(-8.88%)
Oct 26, 2018 4.350 4.600 4.193 4.390 753,200 +0.06(+1.35%)
Oct 25, 2018 3.740 4.360 3.740 4.331 903,643 +0.51(+13.39%)
Oct 24, 2018 4.340 4.600 3.820 3.820 1,216,942 -0.46(-10.75%)
Oct 23, 2018 3.990 4.650 3.890 4.280 2,395,487 -0.31(-6.75%)
Oct 22, 2018 5.120 5.170 4.360 4.590 2,433,434 -0.56(-10.95%)
Oct 19, 2018 5.580 5.698 5.026 5.154 928,800 -0.34(-6.12%)
Oct 18, 2018 5.745 5.900 5.490 5.490 615,788 -0.12(-2.11%)
Oct 17, 2018 5.550 5.846 4.942 5.609 1,949,939 -0.06(-1.08%)
Oct 16, 2018 6.578 6.680 5.620 5.670 2,288,778 -0.63(-10.00%)
Oct 15, 2018 5.880 6.310 5.835 6.300 2,186,013 +0.54(+9.38%)
Oct 12, 2018 5.560 5.790 5.520 5.760 839,700 +0.28(+5.11%)
Oct 11, 2018 5.450 5.746 5.337 5.480 484,918 -0.11(-2.06%)
Oct 10, 2018 5.600 5.800 5.340 5.595 714,490 -0.00(-0.09%)
Oct 09, 2018 5.790 5.860 5.590 5.600 733,205 -0.30(-5.08%)
Oct 08, 2018 5.600 5.900 5.600 5.900 718,278 +0.17(+2.97%)
Oct 05, 2018 5.465 5.780 5.380 5.730 960,000 +0.29(+5.33%)
Oct 04, 2018 5.430 5.480 5.270 5.440 631,260 +0.01(+0.18%)
Oct 03, 2018 5.350 5.460 5.192 5.430 725,723 +0.16(+3.00%)
Oct 02, 2018 5.482 5.600 5.160 5.272 783,902 -0.23(-4.15%)
Oct 01, 2018 5.410 5.700 5.400 5.500 1,156,184 +0.13(+2.51%)
Sep 28, 2018 5.050 5.375 4.979 5.365 648,400 +0.33(+6.46%)
Sep 27, 2018 5.250 5.350 5.030 5.040 848,654 -0.23(-4.36%)
Sep 26, 2018 5.960 5.960 5.200 5.270 613,314 +0.00(+0.00%)
Sep 25, 2018 5.395 5.530 5.239 5.270 876,660 -0.09(-1.68%)
Sep 24, 2018 5.500 5.550 5.291 5.360 833,584 -0.13(-2.44%)
Sep 21, 2018 5.624 5.740 5.450 5.494 1,204,100 -0.21(-3.61%)
Sep 20, 2018 5.770 5.830 5.460 5.700 1,734,314 +0.27(+4.97%)
Sep 19, 2018 6.000 6.030 5.120 5.430 3,387,862 -0.43(-7.34%)
Sep 18, 2018 5.815 6.000 5.710 5.860 2,040,812 +0.31(+5.59%)
Sep 17, 2018 5.580 5.730 5.300 5.550 1,116,291 +0.25(+4.72%)
Sep 14, 2018 4.980 5.480 4.800 5.300 2,014,200 -0.02(-0.38%)
Sep 13, 2018 6.100 6.140 5.270 5.320 2,642,012 -0.67(-11.19%)
Sep 12, 2018 6.000 6.100 5.450 5.990 2,718,738 +0.06(+1.00%)
Sep 11, 2018 5.640 6.140 5.627 5.931 4,816,683 +0.38(+6.86%)
Sep 10, 2018 5.334 5.570 5.293 5.550 1,088,714 +0.35(+6.73%)
Sep 07, 2018 5.140 5.660 5.106 5.200 1,733,000 +0.06(+1.17%)
Sep 06, 2018 5.000 5.140 4.800 5.140 903,312 +0.19(+3.93%)
Sep 05, 2018 5.050 5.105 4.800 4.946 948,914 -0.09(-1.83%)
Sep 04, 2018 5.070 5.109 4.960 5.038 961,012 -0.01(-0.24%)
Aug 31, 2018 5.050 5.050 5.050 0 +0.03(+0.60%)
Aug 30, 2018 4.940 5.200 4.800 5.020 1,465,921 -0.10(-1.95%)
Aug 29, 2018 4.710 5.177 4.670 5.120 1,705,610 +0.40(+8.50%)
Aug 28, 2018 4.469 4.720 4.200 4.719 977,362 +0.20(+4.40%)
Aug 27, 2018 4.683 4.800 4.510 4.520 1,692,643 -0.04(-0.87%)
Aug 24, 2018 4.375 4.650 4.318 4.559 1,140,600 +0.28(+6.65%)
Aug 23, 2018 4.260 4.390 4.164 4.275 665,284 +0.02(+0.35%)
Aug 22, 2018 4.150 4.270 4.028 4.260 511,467 +0.15(+3.65%)
Aug 21, 2018 4.030 4.250 4.020 4.110 691,868 +0.10(+2.49%)
Aug 20, 2018 3.900 4.140 3.860 4.010 634,561 +0.16(+4.16%)
Aug 17, 2018 3.860 3.910 3.760 3.850 236,200 +0.03(+0.79%)
Aug 16, 2018 3.835 3.940 3.730 3.820 329,055 -0.05(-1.19%)
Aug 15, 2018 3.740 3.942 3.530 3.866 432,291 +0.38(+10.78%)
Aug 14, 2018 3.740 3.740 3.480 3.490 370,794 -0.21(-5.68%)
Aug 13, 2018 3.820 3.820 3.540 3.700 340,269 -0.05(-1.28%)
Aug 10, 2018 3.960 4.010 3.720 3.748 310,400 -0.24(-6.13%)
Aug 09, 2018 4.020 4.050 3.940 3.993 167,773 +0.03(+0.83%)
Aug 08, 2018 4.016 4.030 3.942 3.960 229,045 +0.00(+0.00%)
Aug 07, 2018 3.960 4.058 3.930 3.960 239,355 -0.07(-1.74%)
Aug 06, 2018 3.970 4.040 3.920 4.030 237,779 +0.14(+3.60%)
Aug 03, 2018 3.740 3.931 3.740 3.890 206,800 -0.03(-0.77%)
Aug 02, 2018 4.000 4.090 3.880 3.920 339,590 -0.06(-1.41%)
Aug 01, 2018 3.900 4.100 3.860 3.976 692,432 +0.16(+4.08%)
Jul 31, 2018 3.721 3.830 3.610 3.820 602,362 +0.12(+3.25%)
Jul 30, 2018 3.640 3.781 3.510 3.700 512,861 +0.27(+7.84%)
Jul 27, 2018 3.485 3.500 3.370 3.431 204,200 +0.08(+2.36%)
Jul 26, 2018 3.420 3.567 3.350 3.352 171,817 -0.14(-3.96%)
Jul 25, 2018 3.485 3.640 3.473 3.490 96,383 -0.04(-1.10%)
Jul 24, 2018 3.568 3.650 3.460 3.529 152,809 -0.05(-1.31%)
Jul 23, 2018 3.525 3.720 3.520 3.575 260,914 +0.05(+1.29%)
Jul 20, 2018 3.430 3.539 3.320 3.530 157,040 +0.16(+4.75%)
Jul 19, 2018 3.500 3.550 3.370 3.370 208,879 -0.19(-5.34%)
Jul 18, 2018 3.260 3.620 3.202 3.560 297,788 +0.31(+9.51%)
Jul 17, 2018 3.325 3.400 3.250 3.251 467,012 -0.10(-2.96%)
Jul 16, 2018 3.680 3.680 3.330 3.350 645,786 -0.33(-8.97%)
Jul 13, 2018 3.830 3.830 3.670 3.680 191,727 -0.13(-3.41%)
Jul 12, 2018 3.760 3.885 3.760 3.810 146,269 +0.02(+0.53%)
Jul 11, 2018 3.810 3.880 3.750 3.790 213,808 -0.05(-1.26%)
Jul 10, 2018 3.860 3.960 3.810 3.838 211,062 -0.03(-0.89%)
Jul 09, 2018 4.090 4.090 3.860 3.873 211,464 -0.11(-2.69%)
Jul 06, 2018 4.000 4.030 3.950 3.980 138,099 -0.02(-0.50%)
Jul 05, 2018 3.960 4.060 3.950 4.000 273,062 +0.02(+0.61%)
Jul 03, 2018 3.976 3.976 3.976 0 -0.07(-1.83%)
Jul 02, 2018 4.115 4.180 4.040 4.050 247,748 +0.02(+0.48%)
Jun 29, 2018 4.180 3.950 4.031 256,395 -0.01(-0.34%)
Jun 28, 2018 3.720 4.044 3.680 4.044 403,878 +0.28(+7.38%)
Jun 27, 2018 3.990 4.010 3.660 3.766 650,451 -0.24(-6.07%)
Jun 26, 2018 4.180 4.260 3.999 4.010 315,028 -0.12(-2.86%)
Jun 25, 2018 4.165 4.300 4.000 4.128 372,825 -0.17(-4.00%)
Jun 22, 2018 4.390 4.420 4.200 4.300 349,671 -0.02(-0.46%)
Jun 21, 2018 4.178 4.417 4.160 4.320 555,704 +0.02(+0.47%)
Jun 20, 2018 4.350 4.397 4.160 4.300 540,808 +0.21(+5.20%)
Jun 19, 2018 3.900 4.150 3.900 4.087 350,579 +0.11(+2.70%)
Jun 18, 2018 4.090 4.090 3.910 3.980 323,897 -0.03(-0.75%)
Jun 15, 2018 4.176 4.176 4.010 504,832 -0.17(-3.96%)
Jun 14, 2018 4.250 4.285 4.150 4.176 312,160 -0.02(-0.58%)
Jun 13, 2018 4.215 4.274 4.160 4.200 406,534 +0.00(+0.00%)
Jun 12, 2018 4.366 4.439 4.200 4.200 475,551 -0.17(-3.89%)
Jun 11, 2018 4.470 4.550 4.310 4.370 392,167 -0.12(-2.77%)
Jun 08, 2018 4.505 4.560 4.230 4.495 723,162 +0.04(+1.00%)
Jun 07, 2018 4.570 4.570 4.210 4.450 1,061,551 +0.03(+0.68%)
Jun 06, 2018 4.600 4.420 1,536,204 +0.17(+4.00%)
Jun 05, 2018 3.896 4.250 3.875 4.250 933,579 +0.39(+10.10%)
Jun 04, 2018 3.850 3.939 3.790 3.860 503,674 +0.07(+1.85%)
Jun 01, 2018 3.903 3.980 3.780 3.790 374,125 -0.11(-2.78%)
May 31, 2018 4.000 4.000 3.830 3.898 225,234 -0.00(-0.12%)
May 30, 2018 3.852 3.950 3.852 3.903 335,980 +0.05(+1.38%)
May 29, 2018 3.790 3.870 3.774 3.850 412,919 +0.07(+1.97%)
May 25, 2018 3.776 3.776 3.776 0 -0.05(-1.42%)
May 24, 2018 3.890 3.940 3.780 3.830 332,103 -0.05(-1.22%)
May 23, 2018 3.750 3.930 3.750 3.877 321,369 +0.03(+0.71%)
May 22, 2018 3.900 3.960 3.820 3.850 529,565 -0.14(-3.51%)
May 21, 2018 3.760 4.020 3.743 3.990 612,873 +0.26(+6.97%)
May 18, 2018 3.616 3.750 3.580 3.730 179,077 +0.11(+3.04%)
May 17, 2018 3.660 3.740 3.580 3.620 228,449 -0.03(-0.82%)
May 16, 2018 3.640 3.760 3.640 3.650 232,006 -0.03(-0.82%)
May 15, 2018 3.770 3.770 3.577 3.680 337,775 -0.06(-1.60%)
May 14, 2018 3.610 3.770 3.441 3.740 418,741 +0.32(+9.37%)
May 11, 2018 3.490 3.500 3.400 3.420 133,087 -0.06(-1.73%)
May 10, 2018 3.500 3.539 3.420 3.480 278,547 +0.03(+0.86%)
May 09, 2018 3.360 3.490 3.325 3.450 218,001 +0.09(+2.68%)
May 08, 2018 3.390 3.480 3.261 3.360 225,204 -0.04(-1.06%)
May 07, 2018 3.200 3.405 3.170 3.396 276,548 +0.21(+6.50%)
May 04, 2018 3.180 3.270 3.156 3.189 202,330 +0.01(+0.27%)
May 03, 2018 3.170 3.230 3.110 3.180 158,323 +0.01(+0.32%)
May 02, 2018 3.100 3.190 3.070 3.170 168,962 +0.08(+2.58%)
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.