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 31, 2016 2.730 2.790 2.600 2.760 894,358 +0.07(+2.60%)
Oct 28, 2016 2.750 2.760 2.670 2.690 596,769 -0.05(-1.82%)
Oct 27, 2016 2.820 2.830 2.660 2.740 1,588,457 +0.01(+0.37%)
Oct 26, 2016 2.470 2.750 2.360 2.730 3,576,522 +0.13(+5.00%)
Oct 25, 2016 2.810 2.840 2.420 2.600 4,765,863 -0.26(-9.09%)
Oct 24, 2016 2.900 2.960 2.820 2.860 2,104,250 -0.06(-2.05%)
Oct 21, 2016 2.950 2.990 2.860 2.920 1,729,440 -0.10(-3.31%)
Oct 20, 2016 2.950 3.070 2.900 3.020 2,491,190 -0.01(-0.33%)
Oct 19, 2016 3.000 3.110 2.740 3.030 6,306,062 +0.13(+4.48%)
Oct 18, 2016 2.610 2.950 2.540 2.900 3,888,114 +0.36(+14.17%)
Oct 17, 2016 2.450 2.540 2.420 2.540 1,760,485 +0.16(+6.72%)
Oct 14, 2016 2.300 2.420 2.300 2.380 969,974 +0.08(+3.48%)
Oct 13, 2016 2.420 2.430 2.280 2.300 1,435,988 -0.12(-4.96%)
Oct 12, 2016 2.520 2.540 2.280 2.420 3,203,384 -0.04(-1.63%)
Oct 11, 2016 2.440 2.500 2.340 2.460 2,530,909 +0.20(+8.85%)
Oct 07, 2016 2.260 2.260 2.260 0 +0.24(+11.88%)
Oct 06, 2016 2.350 2.420 1.880 2.020 5,451,044 -0.21(-9.42%)
Oct 05, 2016 2.100 2.240 2.060 2.230 3,302,513 +0.19(+9.31%)
Oct 04, 2016 1.930 2.060 1.920 2.040 2,821,887 +0.14(+7.37%)
Oct 03, 2016 1.780 1.900 1.760 1.900 1,945,151 +0.16(+9.20%)
Sep 30, 2016 1.700 1.780 1.690 1.740 1,803,104 +0.05(+2.96%)
Sep 29, 2016 1.680 1.690 1.650 1.690 365,022 +0.01(+0.60%)
Sep 28, 2016 1.680 1.680 1.640 1.680 535,344 +0.01(+0.60%)
Sep 27, 2016 1.680 1.690 1.660 1.670 505,517 +0.01(+0.60%)
Sep 26, 2016 1.660 1.680 1.640 1.660 429,401 +0.02(+1.22%)
Sep 23, 2016 1.650 1.660 1.610 1.640 393,144 -0.01(-0.61%)
Sep 22, 2016 1.660 1.660 1.620 1.650 617,520 +0.00(+0.00%)
Sep 21, 2016 1.680 1.690 1.610 1.650 822,882 +0.01(+0.61%)
Sep 20, 2016 1.710 1.720 1.640 1.640 994,387 -0.05(-2.96%)
Sep 19, 2016 1.690 1.730 1.680 1.690 1,320,995 +0.02(+1.20%)
Sep 16, 2016 1.710 1.720 1.660 1.670 1,159,225 -0.01(-0.60%)
Sep 15, 2016 1.700 1.730 1.650 1.680 1,653,619 +0.01(+0.60%)
Sep 14, 2016 1.620 1.680 1.600 1.670 911,491 +0.06(+3.73%)
Sep 13, 2016 1.570 1.620 1.560 1.610 1,058,608 +0.05(+3.21%)
Sep 12, 2016 1.530 1.590 1.500 1.560 879,125 -0.03(-1.89%)
Sep 09, 2016 1.620 1.630 1.540 1.590 1,282,491 -0.01(-0.63%)
Sep 08, 2016 1.720 1.730 1.600 1.600 2,565,675 -0.07(-4.19%)
Sep 07, 2016 1.530 1.680 1.530 1.670 2,162,275 +0.17(+11.33%)
Sep 06, 2016 1.470 1.500 1.450 1.500 1,657,460 +0.08(+5.63%)
Sep 02, 2016 1.420 1.420 1.420 0 +0.00(+0.00%)
Sep 01, 2016 1.390 1.430 1.380 1.420 696,890 +0.05(+3.65%)
Aug 31, 2016 1.430 1.430 1.360 1.370 1,468,479 -0.03(-2.14%)
Aug 30, 2016 1.420 1.430 1.380 1.400 603,422 -0.01(-0.71%)
Aug 29, 2016 1.400 1.430 1.360 1.410 606,505 +0.02(+1.44%)
Aug 26, 2016 1.390 1.400 1.350 1.390 375,338 +0.01(+0.72%)
Aug 25, 2016 1.420 1.420 1.380 1.380 582,028 -0.02(-1.43%)
Aug 24, 2016 1.420 1.430 1.380 1.400 802,995 -0.03(-2.10%)
Aug 23, 2016 1.420 1.430 1.360 1.430 849,505 +0.02(+1.42%)
Aug 22, 2016 1.350 1.450 1.330 1.410 1,111,695 +0.02(+1.44%)
Aug 19, 2016 1.450 1.450 1.370 1.390 839,014 -0.06(-4.14%)
Aug 18, 2016 1.500 1.510 1.430 1.450 729,017 -0.05(-3.33%)
Aug 17, 2016 1.540 1.540 1.480 1.500 579,241 -0.03(-1.96%)
Aug 16, 2016 1.490 1.530 1.450 1.530 998,324 +0.04(+2.68%)
Aug 15, 2016 1.550 1.550 1.470 1.490 862,563 -0.08(-5.10%)
Aug 12, 2016 1.650 1.650 1.500 1.570 1,281,115 -0.13(-7.65%)
Aug 11, 2016 1.730 1.730 1.580 1.700 1,874,229 +0.00(+0.00%)
Aug 10, 2016 1.740 1.750 1.700 1.700 724,790 -0.02(-1.16%)
Aug 09, 2016 1.750 1.770 1.690 1.720 1,084,656 -0.02(-1.15%)
Aug 08, 2016 1.850 1.850 1.710 1.740 2,384,031 +0.00(+0.00%)
Aug 05, 2016 1.580 1.750 1.570 1.740 3,995,179 +0.18(+11.54%)
Aug 04, 2016 1.450 1.570 1.450 1.560 3,008,653 -0.05(-3.11%)
Aug 03, 2016 1.420 1.650 1.390 1.610 2,223,436 +0.20(+14.18%)
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.