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 (%)
Feb 28, 2019 8.420 8.730 8.350 8.450 2,229,633 +0.11(+1.32%)
Feb 27, 2019 8.300 8.870 8.150 8.340 4,920,749 -0.19(-2.23%)
Feb 26, 2019 7.970 8.670 7.950 8.530 6,666,514 +0.70(+8.94%)
Feb 25, 2019 7.910 7.970 7.765 7.830 1,255,963 +0.09(+1.16%)
Feb 22, 2019 7.940 7.950 7.710 7.740 882,090 -0.18(-2.27%)
Feb 21, 2019 7.890 7.990 7.770 7.920 1,159,876 +0.04(+0.51%)
Feb 20, 2019 7.750 7.990 7.650 7.880 1,652,575 +0.25(+3.28%)
Feb 19, 2019 7.180 7.640 7.180 7.630 1,252,241 +0.04(+0.53%)
Feb 15, 2019 7.590 7.590 7.590 0 +0.25(+3.41%)
Feb 14, 2019 7.330 7.400 7.070 7.340 705,462 -0.06(-0.81%)
Feb 13, 2019 7.540 7.670 7.200 7.400 1,296,089 -0.02(-0.27%)
Feb 12, 2019 6.800 7.480 6.800 7.420 1,566,692 +0.58(+8.48%)
Feb 11, 2019 6.750 6.880 6.650 6.840 980,173 +0.27(+4.11%)
Feb 08, 2019 7.060 7.120 6.570 6.570 1,654,429 -0.49(-6.94%)
Feb 07, 2019 6.950 7.330 6.800 7.060 2,496,893 -0.04(-0.56%)
Feb 06, 2019 7.260 7.410 7.000 7.100 1,906,298 -0.46(-6.08%)
Feb 05, 2019 7.760 7.820 7.260 7.560 1,991,555 -0.21(-2.70%)
Feb 04, 2019 7.820 8.150 7.680 7.770 2,259,533 -0.10(-1.27%)
Feb 01, 2019 7.760 7.970 7.650 7.870 2,019,516 +0.06(+0.77%)
Jan 31, 2019 7.420 7.840 7.300 7.810 1,656,027 +0.42(+5.68%)
Jan 30, 2019 7.330 7.590 7.300 7.390 1,800,836 -0.01(-0.14%)
Jan 29, 2019 7.090 7.450 6.910 7.400 4,747,879 +0.31(+4.37%)
Jan 28, 2019 6.180 7.090 6.180 7.090 4,556,386 +1.14(+19.16%)
Jan 25, 2019 6.210 6.240 5.870 5.950 1,831,965 -0.18(-2.94%)
Jan 24, 2019 6.250 6.420 6.130 6.130 897,066 -0.13(-2.08%)
Jan 23, 2019 6.230 6.490 6.200 6.260 915,639 +0.06(+0.97%)
Jan 22, 2019 6.170 6.300 6.140 6.200 717,674 -0.06(-0.96%)
Jan 21, 2019 6.260 6.370 6.200 6.260 429,458 -0.08(-1.26%)
Jan 18, 2019 6.230 6.450 6.210 6.340 924,232 +0.13(+2.09%)
Jan 17, 2019 6.280 6.340 6.210 6.210 485,287 -0.08(-1.27%)
Jan 16, 2019 6.280 6.380 6.200 6.290 461,300 +0.04(+0.64%)
Jan 15, 2019 6.350 6.460 6.150 6.250 935,441 -0.04(-0.64%)
Jan 14, 2019 6.450 6.560 6.050 6.290 1,660,543 -0.06(-0.94%)
Jan 11, 2019 5.900 6.430 5.800 6.350 2,040,575 +0.27(+4.44%)
Jan 10, 2019 5.800 6.270 5.610 6.080 2,149,051 +0.23(+3.93%)
Jan 09, 2019 5.550 5.850 5.540 5.850 938,501 +0.35(+6.36%)
Jan 08, 2019 5.640 5.720 5.300 5.500 724,540 -0.15(-2.65%)
Jan 07, 2019 5.860 5.920 5.430 5.650 971,831 -0.10(-1.74%)
Jan 04, 2019 5.600 5.950 5.600 5.750 717,209 +0.14(+2.50%)
Jan 03, 2019 5.500 6.020 5.460 5.610 1,790,710 -0.06(-1.06%)
Jan 02, 2019 4.790 5.700 4.790 5.670 1,746,438 +0.83(+17.15%)
Dec 31, 2018 4.840 4.840 4.840 0 +0.19(+4.09%)
Dec 28, 2018 4.290 4.860 4.290 4.650 910,216 +0.41(+9.67%)
Dec 27, 2018 4.320 4.400 4.170 4.240 526,822 -0.04(-0.93%)
Dec 24, 2018 4.280 4.280 4.280 0 -0.09(-2.06%)
Dec 21, 2018 4.480 4.520 4.250 4.370 643,943 -0.12(-2.67%)
Dec 20, 2018 4.570 4.720 4.400 4.490 503,620 -0.12(-2.60%)
Dec 19, 2018 4.750 4.860 4.610 4.610 430,979 -0.14(-2.95%)
Dec 18, 2018 4.810 4.900 4.710 4.750 474,552 +0.00(+0.00%)
Dec 17, 2018 4.800 4.990 4.720 4.750 414,642 -0.13(-2.66%)
Dec 14, 2018 4.620 5.030 4.610 4.880 855,049 +0.22(+4.72%)
Dec 13, 2018 5.080 5.080 4.620 4.660 535,092 -0.22(-4.61%)
Dec 12, 2018 4.970 5.160 4.830 4.885 586,176 -0.08(-1.71%)
Dec 11, 2018 4.820 5.050 4.700 4.970 638,026 +0.23(+4.85%)
Dec 10, 2018 4.820 5.010 4.560 4.740 528,391 -0.08(-1.66%)
Dec 07, 2018 5.240 5.370 4.690 4.820 1,498,629 -0.09(-1.83%)
Dec 06, 2018 4.170 4.950 4.110 4.910 1,420,074 +0.60(+13.92%)
Dec 05, 2018 4.920 5.040 4.300 4.310 1,373,663 -0.60(-12.22%)
Dec 04, 2018 5.220 5.260 4.830 4.910 887,652 -0.36(-6.83%)
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.