Skip to main content
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 (%)
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%)
Oct 01, 2014 1.299 1.305 1.287 1.287 2,554 -0.11(-7.97%)
Sep 30, 2014 1.418 1.424 1.397 1.399 4,733 +0.05(+3.68%)
Sep 29, 2014 1.420 1.420 1.349 1.349 2,060 +0.06(+4.34%)
Sep 25, 2014 1.293 1.293 1.293 0 -0.01(-1.03%)
Sep 24, 2014 1.385 1.385 1.297 1.306 4,950 -0.04(-3.24%)
Sep 23, 2014 1.460 1.460 1.350 1.350 5,750 -0.16(-10.51%)
Sep 22, 2014 1.550 1.550 1.489 1.509 2,028 -0.09(-5.71%)
Sep 19, 2014 1.584 1.600 1.584 1.600 2,426 +0.01(+0.63%)
Sep 18, 2014 1.604 1.623 1.586 1.590 9,488 -0.03(-2.05%)
Sep 17, 2014 1.639 1.639 1.568 1.623 3,541 -0.01(-0.86%)
Sep 16, 2014 1.628 1.637 1.628 1.637 720 +0.01(+0.45%)
Sep 15, 2014 1.625 1.630 1.625 1.630 571 +0.00(+0.14%)
Sep 12, 2014 1.611 1.637 1.611 1.628 1,960 +0.02(+1.42%)
Sep 11, 2014 1.668 1.668 1.591 1.605 2,871 -0.04(-2.69%)
Sep 10, 2014 1.505 1.649 1.505 1.649 11,100 +0.15(+10.27%)
Sep 09, 2014 1.649 1.649 1.493 1.496 2,860 -0.18(-10.75%)
Sep 08, 2014 1.797 1.797 1.676 1.676 4,450 -0.14(-7.51%)
Sep 05, 2014 1.812 1.950 1.812 325 -0.14(-7.08%)
Sep 04, 2014 2.015 2.015 1.948 1.950 5,750 -0.04(-1.81%)
Sep 03, 2014 2.022 2.022 1.984 1.986 16,944 +0.02(+1.14%)
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.