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 (%)
Oct 30, 2015 0.5100 0.6300 0.5100 0.6100 812,776 +0.09(+17.31%)
Oct 29, 2015 0.5400 0.5400 0.4900 0.5200 108,523 -0.02(-3.70%)
Oct 28, 2015 0.4800 0.5400 0.4750 0.5400 272,276 +0.05(+10.20%)
Oct 27, 2015 0.5100 0.5300 0.4900 0.4900 177,846 -0.02(-3.92%)
Oct 26, 2015 0.5300 0.5300 0.4800 0.5100 314,050 -0.02(-3.77%)
Oct 23, 2015 0.5400 0.5500 0.5000 0.5300 275,495 +0.00(+0.00%)
Oct 22, 2015 0.5000 0.5500 0.4750 0.5300 644,641 +0.05(+9.28%)
Oct 21, 2015 0.4800 0.5300 0.4300 0.4850 670,652 +0.01(+1.04%)
Oct 20, 2015 0.6500 0.6500 0.4650 0.4800 798,421 -0.04(-7.69%)
Oct 19, 2015 0.4500 0.5200 0.4150 0.5200 697,145 +0.10(+23.81%)
Oct 16, 2015 0.3700 0.4300 0.3700 0.4200 174,828 +0.06(+16.67%)
Oct 15, 2015 0.3700 0.3700 0.3500 0.3600 218,644 +0.01(+2.86%)
Oct 14, 2015 0.3400 0.3600 0.3250 0.3500 274,118 +0.01(+1.45%)
Oct 13, 2015 0.3350 0.3700 0.3350 0.3450 455,581 +0.05(+16.95%)
Oct 09, 2015 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Oct 08, 2015 0.2700 0.2850 0.2650 0.2850 121,350 +0.01(+5.56%)
Oct 07, 2015 0.2250 0.2700 0.1950 0.2700 1,549,878 +0.03(+12.50%)
Oct 06, 2015 0.2400 0.2400 0.2200 0.2400 64,910 +0.01(+2.13%)
Oct 05, 2015 0.2300 0.2600 0.2250 0.2350 118,145 +0.01(+4.44%)
Oct 02, 2015 0.2500 0.2500 0.2250 0.2250 18,688 -0.02(-10.00%)
Oct 01, 2015 0.2450 0.2500 0.2200 0.2500 65,600 +0.01(+4.17%)
Sep 30, 2015 0.2400 0.2400 0.2250 0.2400 49,592 +0.02(+9.09%)
Sep 29, 2015 0.2500 0.2600 0.2200 0.2200 93,664 -0.01(-4.35%)
Sep 28, 2015 0.2550 0.2550 0.2200 0.2300 157,521 -0.02(-8.00%)
Sep 25, 2015 0.2400 0.2750 0.2400 0.2500 196,650 +0.02(+11.11%)
Sep 24, 2015 0.2500 0.2600 0.2250 0.2250 44,100 -0.02(-10.00%)
Sep 23, 2015 0.2700 0.2700 0.2500 0.2500 58,618 -0.02(-7.41%)
Sep 22, 2015 0.2550 0.2700 0.2550 0.2700 153,104 +0.00(+0.00%)
Sep 21, 2015 0.2750 0.2750 0.2500 0.2700 199,703 +0.00(+0.00%)
Sep 18, 2015 0.2750 0.2750 0.2650 0.2700 28,695 +0.01(+3.85%)
Sep 17, 2015 0.3000 0.3000 0.2600 0.2600 219,645 -0.02(-7.14%)
Sep 16, 2015 0.3000 0.3000 0.2800 0.2800 79,275 -0.02(-6.67%)
Sep 15, 2015 0.3000 0.3300 0.2850 0.3000 99,031 -0.02(-4.76%)
Sep 14, 2015 0.3100 0.3200 0.3000 0.3150 100,270 +0.04(+16.67%)
Sep 11, 2015 0.2500 0.2900 0.2500 0.2700 123,033 +0.01(+3.85%)
Sep 10, 2015 0.2600 0.2600 0.2300 0.2600 41,470 +0.01(+4.00%)
Sep 09, 2015 0.2700 0.2800 0.2500 0.2500 30,750 -0.01(-1.96%)
Sep 08, 2015 0.2700 0.2800 0.2400 0.2550 80,110 -0.02(-5.56%)
Sep 04, 2015 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Sep 03, 2015 0.2700 0.2700 0.2650 0.2650 7,655 -0.01(-1.85%)
Sep 02, 2015 0.2700 0.2700 0.2700 0.2700 10,550 +0.00(+0.00%)
Sep 01, 2015 0.2550 0.2700 0.2550 0.2700 14,500 +0.02(+8.00%)
Aug 31, 2015 0.2800 0.2800 0.2400 0.2500 148,123 -0.03(-9.09%)
Aug 28, 2015 0.2750 0.2800 0.2750 0.2750 56,165 -0.01(-5.17%)
Aug 27, 2015 0.2900 0.2900 0.2750 0.2900 128,310 +0.01(+1.75%)
Aug 26, 2015 0.3000 0.3000 0.2850 0.2850 172,437 -0.02(-5.00%)
Aug 25, 2015 0.3100 0.3350 0.2900 0.3000 62,700 -0.01(-3.23%)
Aug 24, 2015 0.3300 0.3300 0.2750 0.3100 92,900 -0.03(-10.14%)
Aug 21, 2015 0.3250 0.3450 0.3100 0.3450 53,077 +0.01(+2.99%)
Aug 20, 2015 0.3350 0.3400 0.3200 0.3350 111,469 +0.01(+1.52%)
Aug 19, 2015 0.3400 0.3400 0.3300 0.3300 54,681 -0.01(-2.94%)
Aug 18, 2015 0.3450 0.3450 0.3350 0.3400 35,780 +0.01(+1.49%)
Aug 17, 2015 0.3500 0.3500 0.3350 0.3350 36,400 -0.01(-1.47%)
Aug 14, 2015 0.3500 0.3500 0.3400 0.3400 11,700 -0.01(-2.86%)
Aug 13, 2015 0.3600 0.3600 0.3400 0.3500 26,500 +0.00(+0.00%)
Aug 12, 2015 0.3550 0.3600 0.3400 0.3500 37,245 -0.01(-2.78%)
Aug 11, 2015 0.3500 0.3600 0.3500 0.3600 19,300 +0.00(+0.00%)
Aug 10, 2015 0.3900 0.3900 0.3550 0.3600 39,236 +0.00(+0.00%)
Aug 07, 2015 0.3500 0.3600 0.3500 0.3600 10,240 +0.01(+2.86%)
Aug 06, 2015 0.3500 0.3600 0.3500 0.3500 41,800 +0.00(+0.00%)
Aug 05, 2015 0.3450 0.3500 0.3400 0.3500 77,381 -0.01(-2.78%)
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.