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 (%)
Jun 30, 2016 0.8144 0.8144 0.7950 0.7964 13,164 +0.01(+1.11%)
Jun 29, 2016 0.8016 0.8031 0.7876 0.7876 95,086 -0.01(-1.53%)
Jun 28, 2016 0.7870 0.8000 0.7740 0.7999 46,402 +0.02(+2.20%)
Jun 27, 2016 0.7960 0.7960 0.7701 0.7827 12,689 -0.02(-2.04%)
Jun 24, 2016 0.8240 0.8240 0.7901 0.7990 23,777 -0.03(-3.94%)
Jun 23, 2016 0.8486 0.8489 0.8130 0.8318 34,084 -0.01(-1.43%)
Jun 22, 2016 0.8490 0.8553 0.8220 0.8439 32,295 +0.02(+2.42%)
Jun 21, 2016 0.8240 0.8250 0.8140 0.8240 8,633 +0.00(+0.18%)
Jun 20, 2016 0.8160 0.8337 0.8090 0.8225 21,511 +0.02(+2.24%)
Jun 17, 2016 0.7930 0.8200 0.7930 0.8045 1,757 +0.02(+2.56%)
Jun 16, 2016 0.8100 0.8100 0.7844 0.7844 19,485 -0.03(-3.16%)
Jun 15, 2016 0.8200 0.8216 0.8100 0.8100 9,939 +0.00(+0.50%)
Jun 14, 2016 0.8000 0.8150 0.7965 0.8060 13,400 +0.01(+0.75%)
Jun 13, 2016 0.8292 0.8292 0.7986 0.8000 18,426 -0.02(-2.04%)
Jun 10, 2016 0.8230 0.8282 0.8097 0.8166 10,040 -0.01(-1.37%)
Jun 09, 2016 0.8630 0.8630 0.8040 0.8280 24,487 -0.02(-2.36%)
Jun 08, 2016 0.8342 0.8596 0.8342 0.8480 7,689 +0.01(+1.00%)
Jun 07, 2016 0.8100 0.8398 0.8077 0.8396 9,600 +0.02(+2.60%)
Jun 06, 2016 0.8493 0.8500 0.8143 0.8184 27,615 -0.01(-0.97%)
Jun 03, 2016 0.8443 0.8450 0.8264 0.8264 8,905 -0.00(-0.37%)
Jun 02, 2016 0.8364 0.8364 0.7982 0.8294 34,041 -0.01(-0.84%)
Jun 01, 2016 0.8030 0.8369 0.8030 0.8364 17,751 +0.01(+0.77%)
May 31, 2016 0.8680 0.8870 0.8260 0.8300 26,367 -0.05(-5.32%)
May 27, 2016 0.8766 0.8766 0.8766 0 -0.02(-2.10%)
May 26, 2016 0.9172 0.9172 0.8869 0.8954 16,142 -0.01(-1.34%)
May 25, 2016 0.9015 0.9310 0.8900 0.9076 50,136 +0.00(+0.00%)
May 24, 2016 0.9070 0.9102 0.8900 0.9076 21,202 -0.01(-0.60%)
May 23, 2016 0.9280 0.9280 0.9000 0.9131 10,206 +0.00(+0.34%)
May 20, 2016 0.9030 0.9243 0.8960 0.9100 6,590 +0.01(+1.56%)
May 19, 2016 0.9040 0.9040 0.8918 0.8960 11,181 -0.01(-0.82%)
May 18, 2016 0.9116 0.9319 0.8994 0.9034 25,169 -0.03(-3.02%)
May 17, 2016 0.9505 0.9505 0.8999 0.9315 16,874 -0.00(-0.13%)
May 16, 2016 0.9431 0.9432 0.9200 0.9327 18,460 +0.03(+2.83%)
May 13, 2016 0.8810 0.9136 0.8810 0.9070 10,706 +0.02(+2.50%)
May 12, 2016 0.8784 0.8904 0.8590 0.8849 16,300 +0.00(+0.56%)
May 11, 2016 0.8710 0.8900 0.8100 0.8800 53,743 -0.07(-7.12%)
May 10, 2016 0.9295 0.9475 0.9174 0.9475 13,704 +0.03(+2.74%)
May 09, 2016 0.8900 0.9314 0.8900 0.9222 45,285 +0.05(+5.17%)
May 06, 2016 0.9154 0.9154 0.8560 0.8769 146,896 -0.04(-4.20%)
May 05, 2016 0.9338 0.9346 0.9074 0.9154 49,761 -0.02(-1.72%)
May 04, 2016 0.9740 0.9740 0.9268 0.9314 24,756 -0.04(-3.98%)
May 03, 2016 0.9762 0.9990 0.9600 0.9700 29,688 -0.02(-1.62%)
May 02, 2016 0.9800 0.9950 0.9700 0.9860 62,157 +0.02(+1.65%)
Apr 29, 2016 0.9340 0.9700 0.9340 0.9700 73,836 +0.01(+1.04%)
Apr 28, 2016 0.9700 0.9700 0.9281 0.9600 43,670 +0.01(+1.10%)
Apr 27, 2016 0.9770 0.9770 0.9300 0.9495 40,755 +0.00(+0.47%)
Apr 26, 2016 0.9695 0.9787 0.9451 0.9451 74,216 +0.00(+0.36%)
Apr 25, 2016 1.000 1.020 0.9260 0.9417 96,122 +0.03(+3.48%)
Apr 22, 2016 0.9500 0.9769 0.8799 0.9100 85,177 -0.03(-3.27%)
Apr 21, 2016 1.010 1.110 0.9408 0.9408 147,187 -0.05(-5.35%)
Apr 20, 2016 0.8720 0.9940 0.8100 0.9940 150,568 +0.13(+14.78%)
Apr 19, 2016 0.8318 0.8745 0.8003 0.8660 100,570 +0.06(+7.63%)
Apr 18, 2016 0.8020 0.8265 0.7780 0.8046 80,462 +0.03(+4.50%)
Apr 15, 2016 0.8576 0.8610 0.7470 0.7700 59,450 -0.07(-8.08%)
Apr 14, 2016 0.8057 0.8780 0.8057 0.8377 77,295 +0.09(+11.69%)
Apr 13, 2016 0.7013 0.7560 0.7000 0.7500 100,318 +0.07(+10.29%)
Apr 12, 2016 0.6500 0.7000 0.6400 0.6800 83,205 +0.04(+6.25%)
Apr 11, 2016 0.6432 0.6442 0.6247 0.6400 8,696 +0.01(+1.75%)
Apr 08, 2016 0.6282 0.6352 0.6137 0.6290 64,610 +0.02(+3.11%)
Apr 07, 2016 0.6258 0.6290 0.6100 0.6100 36,127 -0.02(-3.48%)
Apr 06, 2016 0.6150 0.6320 0.6150 0.6320 34,227 +0.03(+4.98%)
Apr 05, 2016 0.6010 0.6265 0.6010 0.6020 25,628 +0.00(+0.64%)
Apr 04, 2016 0.5985 0.6100 0.5940 0.5982 51,720 -0.01(-0.98%)
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.