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 (%)
Jun 30, 2015 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 29, 2015 0.4000 0.4000 0.3900 0.3900 17,720 +0.00(+0.00%)
Jun 26, 2015 0.3700 0.3900 0.3700 0.3900 12,700 -0.01(-2.50%)
Jun 25, 2015 0.4250 0.4250 0.3800 0.4000 44,539 -0.04(-9.09%)
Jun 24, 2015 0.3800 0.4700 0.3750 0.4400 108,400 +0.07(+17.33%)
Jun 23, 2015 0.3850 0.3900 0.3750 0.3750 5,000 -0.02(-3.85%)
Jun 22, 2015 0.3600 0.3900 0.3500 0.3900 26,305 +0.02(+5.41%)
Jun 19, 2015 0.3900 0.3900 0.3700 0.3700 18,140 -0.02(-5.13%)
Jun 18, 2015 0.3900 0.3900 0.3850 0.3900 30,427 +0.00(+0.00%)
Jun 17, 2015 0.3600 0.3900 0.3600 0.3900 77,900 +0.05(+14.71%)
Jun 16, 2015 0.4450 0.4450 0.3400 0.3400 134,535 -0.10(-22.73%)
Jun 15, 2015 0.4500 0.4500 0.4400 0.4400 17,500 +0.00(+0.00%)
Jun 12, 2015 0.4300 0.4400 0.4300 0.4400 16,881 +0.01(+2.33%)
Jun 11, 2015 0.4400 0.4400 0.4300 0.4300 9,500 +0.00(+0.00%)
Jun 10, 2015 0.4350 0.4450 0.4300 0.4300 12,370 +0.00(+0.00%)
Jun 09, 2015 0.4400 0.4700 0.4300 0.4300 110,773 -0.01(-1.15%)
Jun 08, 2015 0.4250 0.4400 0.3850 0.4350 35,220 +0.02(+3.57%)
Jun 05, 2015 0.4200 0.4200 0.4200 0.4200 6,100 +0.00(+0.00%)
Jun 04, 2015 0.4200 0.4250 0.4100 0.4200 59,693 -0.01(-1.18%)
Jun 03, 2015 0.4200 0.4300 0.4100 0.4250 57,850 -0.02(-4.49%)
Jun 02, 2015 0.4000 0.4450 0.3800 0.4450 141,370 +0.04(+11.25%)
Jun 01, 2015 0.4200 0.4200 0.4000 0.4000 117,766 -0.03(-6.98%)
May 29, 2015 0.4500 0.4500 0.4000 0.4300 88,089 -0.01(-2.27%)
May 28, 2015 0.4700 0.4700 0.4400 0.4400 12,400 +0.01(+1.15%)
May 27, 2015 0.4400 0.4600 0.4200 0.4350 20,455 +0.02(+3.57%)
May 26, 2015 0.4500 0.4600 0.4200 0.4200 37,051 -0.01(-2.33%)
May 25, 2015 0.5000 0.5000 0.4300 0.4300 80,772 -0.05(-10.42%)
May 22, 2015 0.4800 0.4900 0.4800 0.4800 27,694 +0.00(+0.00%)
May 21, 2015 0.4900 0.4900 0.4500 0.4800 15,100 -0.01(-2.04%)
May 20, 2015 0.4800 0.4900 0.4550 0.4900 111,905 +0.02(+3.16%)
May 19, 2015 0.4750 0.4800 0.4600 0.4750 82,170 +0.00(+0.00%)
May 15, 2015 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
May 14, 2015 0.4800 0.4800 0.4600 0.4700 51,188 -0.03(-6.00%)
May 13, 2015 0.4800 0.5000 0.4800 0.5000 28,806 +0.02(+4.17%)
May 12, 2015 0.5000 0.5000 0.4800 0.4800 58,175 -0.02(-4.00%)
May 11, 2015 0.5000 0.5000 0.4900 0.5000 8,975 +0.00(+0.00%)
May 08, 2015 0.5200 0.5200 0.4900 0.5000 98,500 -0.02(-3.85%)
May 07, 2015 0.5300 0.5300 0.5100 0.5200 32,800 -0.02(-3.70%)
May 06, 2015 0.4850 0.5400 0.4850 0.5400 313,329 +0.04(+8.00%)
May 05, 2015 0.5200 0.5200 0.4950 0.5000 114,425 -0.03(-5.66%)
May 04, 2015 0.5200 0.5300 0.5000 0.5300 40,335 +0.02(+3.92%)
May 01, 2015 0.5300 0.5300 0.5100 0.5100 12,730 +0.01(+2.00%)
Apr 30, 2015 0.5200 0.5300 0.5000 0.5000 85,000 -0.01(-1.96%)
Apr 29, 2015 0.5300 0.5300 0.5000 0.5100 61,650 +0.00(+0.00%)
Apr 28, 2015 0.5500 0.5500 0.5100 0.5100 84,121 -0.02(-3.77%)
Apr 27, 2015 0.5400 0.5500 0.5200 0.5300 34,827 -0.01(-1.85%)
Apr 24, 2015 0.5700 0.5700 0.5300 0.5400 78,363 -0.01(-1.82%)
Apr 23, 2015 0.5600 0.5700 0.5500 0.5500 72,747 -0.02(-3.51%)
Apr 22, 2015 0.5800 0.5800 0.5500 0.5700 26,225 -0.01(-1.72%)
Apr 21, 2015 0.5800 0.5800 0.5500 0.5800 33,188 +0.01(+1.75%)
Apr 20, 2015 0.5800 0.5800 0.5700 0.5700 65,742 +0.00(+0.00%)
Apr 17, 2015 0.5500 0.5800 0.5500 0.5700 44,663 -0.01(-1.72%)
Apr 16, 2015 0.5600 0.5800 0.5500 0.5800 25,800 +0.03(+5.45%)
Apr 15, 2015 0.5800 0.5800 0.5500 0.5500 71,745 -0.03(-5.17%)
Apr 14, 2015 0.5700 0.5800 0.5400 0.5800 113,308 +0.03(+5.45%)
Apr 13, 2015 0.5700 0.5800 0.5500 0.5500 53,213 -0.02(-3.51%)
Apr 10, 2015 0.5600 0.5700 0.5500 0.5700 22,085 -0.01(-1.72%)
Apr 09, 2015 0.5500 0.5800 0.5400 0.5800 52,680 +0.03(+5.45%)
Apr 08, 2015 0.5700 0.5800 0.5500 0.5500 55,330 -0.01(-1.79%)
Apr 07, 2015 0.6200 0.6200 0.5600 0.5600 196,606 -0.04(-6.67%)
Apr 06, 2015 0.6200 0.6300 0.6000 0.6000 107,566 -0.03(-4.76%)
Apr 02, 2015 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
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.