Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Hldgs Inc (TSV: OGI )

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 (%)
Jan 30, 2015 0.6000 0.6300 0.5800 0.5800 36,460 -0.02(-3.33%)
Jan 29, 2015 0.6500 0.6600 0.5800 0.6000 77,304 -0.04(-6.25%)
Jan 28, 2015 0.5100 0.6600 0.5100 0.6400 177,455 +0.13(+25.49%)
Jan 27, 2015 0.5100 0.5100 0.4600 0.5100 42,366 +0.00(+0.00%)
Jan 26, 2015 0.4900 0.5100 0.4600 0.5100 227,344 +0.02(+4.08%)
Jan 23, 2015 0.4800 0.4900 0.4550 0.4900 59,759 +0.01(+1.03%)
Jan 22, 2015 0.5000 0.5000 0.4600 0.4850 153,725 +0.01(+1.04%)
Jan 21, 2015 0.4800 0.5200 0.4800 0.4800 55,300 -0.02(-3.03%)
Jan 20, 2015 0.4200 0.5100 0.3900 0.4950 297,834 +0.04(+10.00%)
Jan 19, 2015 0.4500 0.4600 0.4350 0.4500 45,788 -0.03(-6.25%)
Jan 16, 2015 0.4500 0.4800 0.4500 0.4800 35,485 +0.00(+0.00%)
Jan 15, 2015 0.4800 0.5000 0.4500 0.4800 122,817 +0.00(+0.00%)
Jan 14, 2015 0.5000 0.5100 0.4750 0.4800 86,617 -0.02(-4.00%)
Jan 13, 2015 0.5400 0.5600 0.5000 0.5000 90,303 -0.04(-7.41%)
Jan 12, 2015 0.5800 0.6000 0.5400 0.5400 98,251 -0.04(-6.90%)
Jan 09, 2015 0.5800 0.5800 0.5700 0.5800 71,610 +0.00(+0.00%)
Jan 08, 2015 0.5800 0.5800 0.5500 0.5800 72,873 +0.03(+5.45%)
Jan 07, 2015 0.5700 0.5900 0.5500 0.5500 75,215 -0.02(-3.51%)
Jan 06, 2015 0.6100 0.6100 0.5500 0.5700 80,079 -0.01(-1.72%)
Jan 05, 2015 0.6500 0.6500 0.5700 0.5800 102,375 -0.07(-10.77%)
Jan 02, 2015 0.6700 0.6700 0.5500 0.6500 131,964 +0.02(+3.17%)
Dec 31, 2014 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Dec 30, 2014 0.6700 0.6700 0.6300 0.6400 171,712 -0.01(-1.54%)
Dec 29, 2014 0.7000 0.7000 0.6500 0.6500 142,696 -0.03(-4.41%)
Dec 24, 2014 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Dec 23, 2014 0.6800 0.6800 0.6400 0.6500 186,388 -0.03(-4.41%)
Dec 22, 2014 0.7100 0.7100 0.6800 0.6800 110,286 -0.03(-4.23%)
Dec 19, 2014 0.7200 0.7300 0.7000 0.7100 64,320 +0.01(+1.43%)
Dec 18, 2014 0.7200 0.7500 0.6800 0.7000 73,440 -0.03(-4.11%)
Dec 17, 2014 0.7200 0.7500 0.6700 0.7300 69,138 +0.01(+1.39%)
Dec 16, 2014 0.6800 0.7200 117,346 -0.07(-8.86%)
Dec 15, 2014 0.8100 0.8100 0.7700 0.7900 12,635 -0.02(-2.47%)
Dec 12, 2014 0.8300 0.8300 0.7600 0.8100 59,754 -0.02(-2.41%)
Dec 11, 2014 0.8200 0.8300 0.7900 0.8300 10,150 +0.02(+2.47%)
Dec 10, 2014 0.8100 0.8100 0.7600 0.8100 36,205 -0.01(-1.22%)
Dec 09, 2014 0.8300 0.8300 0.7600 0.8200 11,166 +0.00(+0.00%)
Dec 08, 2014 0.8500 0.8500 0.7600 0.8200 67,136 -0.03(-3.53%)
Dec 05, 2014 0.9100 0.9100 0.8200 0.8500 209,378 -0.10(-10.53%)
Dec 04, 2014 0.9500 0.9600 0.9500 0.9500 14,572 +0.01(+1.06%)
Dec 03, 2014 0.9600 0.9600 0.8700 0.9400 73,274 -0.02(-2.08%)
Dec 02, 2014 0.9900 1.020 0.9200 0.9600 72,195 -0.01(-1.03%)
Dec 01, 2014 1.130 1.130 0.9700 0.9700 148,486 -0.14(-12.61%)
Nov 28, 2014 1.120 1.120 1.100 1.110 28,556 -0.01(-0.89%)
Nov 27, 2014 1.090 1.150 1.080 1.120 43,785 +0.04(+3.70%)
Nov 26, 2014 1.150 1.150 1.080 1.080 25,259 -0.08(-6.90%)
Nov 25, 2014 1.160 1.160 1.150 1.160 31,220 +0.01(+0.87%)
Nov 24, 2014 1.110 1.150 1.100 1.150 115,877 +0.06(+5.50%)
Nov 21, 2014 1.100 1.110 1.060 1.090 16,838 +0.03(+2.83%)
Nov 20, 2014 1.110 1.110 1.060 1.060 15,735 -0.05(-4.50%)
Nov 19, 2014 1.110 1.120 1.100 1.110 55,730 +0.02(+1.83%)
Nov 18, 2014 1.110 1.110 1.090 1.090 29,142 +0.00(+0.00%)
Nov 17, 2014 1.110 1.120 1.080 1.090 71,590 +0.04(+3.81%)
Nov 14, 2014 1.150 1.150 1.040 1.050 124,992 -0.05(-4.55%)
Nov 13, 2014 1.200 1.200 1.060 1.100 70,520 -0.06(-5.17%)
Nov 12, 2014 1.140 1.200 1.130 1.160 62,664 -0.01(-0.85%)
Nov 11, 2014 1.180 1.180 1.100 1.170 24,409 -0.02(-1.68%)
Nov 10, 2014 1.200 1.210 1.160 1.190 82,603 +0.04(+3.48%)
Nov 07, 2014 1.220 1.220 1.040 1.150 205,052 -0.05(-4.17%)
Nov 06, 2014 1.250 1.450 1.080 1.200 464,623 -0.10(-7.69%)
Nov 05, 2014 1.150 1.300 1.080 1.300 235,626 +0.18(+16.07%)
Nov 04, 2014 1.150 1.180 1.120 1.120 231,372 -0.04(-3.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.