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 (%)
Dec 30, 2016 2.900 2.900 2.900 0 -0.02(-0.68%)
Dec 29, 2016 2.900 2.940 2.850 2.920 356,190 +0.01(+0.34%)
Dec 28, 2016 2.920 2.920 2.860 2.910 429,178 +0.08(+2.83%)
Dec 23, 2016 2.830 2.830 2.830 0 -0.02(-0.70%)
Dec 22, 2016 2.700 2.910 2.690 2.850 1,072,762 +0.07(+2.52%)
Dec 21, 2016 2.950 3.000 2.760 2.780 1,300,656 -0.16(-5.44%)
Dec 20, 2016 2.800 3.000 2.530 2.940 3,257,634 +0.05(+1.73%)
Dec 19, 2016 3.150 3.160 2.820 2.890 2,560,464 -0.28(-8.83%)
Dec 16, 2016 3.250 3.270 3.160 3.170 537,034 -0.08(-2.46%)
Dec 15, 2016 3.290 3.330 3.170 3.250 893,715 -0.04(-1.22%)
Dec 14, 2016 3.500 3.500 3.250 3.290 1,444,625 -0.10(-2.95%)
Dec 13, 2016 3.380 3.530 3.260 3.390 2,809,909 +0.16(+4.95%)
Dec 12, 2016 3.230 3.350 3.180 3.230 1,371,835 -0.02(-0.62%)
Dec 09, 2016 3.250 3.300 3.200 3.250 869,684 +0.02(+0.62%)
Dec 08, 2016 3.480 3.500 3.200 3.230 1,212,471 -0.18(-5.28%)
Dec 07, 2016 3.300 3.510 3.160 3.410 1,442,535 +0.16(+4.92%)
Dec 06, 2016 3.310 3.350 3.100 3.250 1,566,666 -0.13(-3.85%)
Dec 05, 2016 3.550 3.630 3.380 3.380 1,602,912 -0.16(-4.52%)
Dec 02, 2016 3.490 3.550 3.400 3.540 1,305,916 +0.14(+4.12%)
Dec 01, 2016 3.550 3.550 3.320 3.400 3,008,526 +0.13(+3.98%)
Nov 30, 2016 3.060 3.300 3.060 3.270 1,598,914 +0.17(+5.48%)
Nov 29, 2016 3.260 3.260 3.050 3.100 1,309,912 -0.14(-4.32%)
Nov 28, 2016 3.250 3.290 3.090 3.240 1,560,763 +0.05(+1.57%)
Nov 25, 2016 3.360 3.360 3.130 3.190 2,054,861 -0.13(-3.92%)
Nov 24, 2016 3.700 3.700 3.070 3.320 5,433,988 +0.02(+0.61%)
Nov 23, 2016 2.390 3.350 2.380 3.300 7,031,339 +0.67(+25.48%)
Nov 22, 2016 3.000 3.000 2.410 2.630 6,452,436 -0.57(-17.81%)
Nov 21, 2016 3.600 3.760 3.180 3.200 2,959,932 -0.50(-13.51%)
Nov 18, 2016 3.850 3.930 3.550 3.700 3,294,990 -0.08(-2.12%)
Nov 17, 2016 3.600 3.780 3.480 3.780 2,387,404 +0.36(+10.53%)
Nov 16, 2016 3.900 4.490 3.300 3.420 13,797,805 -0.42(-10.94%)
Nov 15, 2016 4.160 4.160 3.500 3.840 13,073,817 -0.15(-3.76%)
Nov 14, 2016 3.360 3.990 3.300 3.990 7,783,341 +0.85(+27.07%)
Nov 11, 2016 2.850 3.230 2.800 3.140 5,551,445 +0.40(+14.60%)
Nov 10, 2016 2.620 2.800 2.560 2.740 2,004,323 +0.20(+7.87%)
Nov 09, 2016 2.470 2.660 2.410 2.540 1,870,222 -0.11(-4.15%)
Nov 08, 2016 2.700 2.750 2.620 2.650 1,497,426 +0.01(+0.38%)
Nov 07, 2016 2.530 2.650 2.510 2.640 1,515,726 +0.23(+9.54%)
Nov 04, 2016 2.470 2.490 2.320 2.410 1,951,017 -0.10(-3.98%)
Nov 03, 2016 2.670 2.670 2.480 2.510 1,006,340 -0.16(-5.99%)
Nov 02, 2016 2.760 2.780 2.660 2.670 781,216 -0.09(-3.26%)
Nov 01, 2016 2.790 2.820 2.740 2.760 796,057 +0.00(+0.00%)
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%)
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.