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 (%)
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%)
Aug 02, 2016 1.340 1.420 1.300 1.410 1,156,709 +0.10(+7.63%)
Jul 29, 2016 1.310 1.310 1.310 0 +0.01(+0.77%)
Jul 28, 2016 1.280 1.300 1.250 1.300 344,553 +0.00(+0.00%)
Jul 27, 2016 1.350 1.350 1.280 1.300 329,324 -0.02(-1.52%)
Jul 26, 2016 1.400 1.410 1.290 1.320 1,225,307 -0.02(-1.49%)
Jul 25, 2016 1.390 1.440 1.260 1.340 2,320,898 -0.01(-0.74%)
Jul 22, 2016 1.270 1.350 1.270 1.350 1,053,620 +0.09(+7.14%)
Jul 21, 2016 1.200 1.260 1.200 1.260 914,798 +0.07(+5.88%)
Jul 20, 2016 1.150 1.200 1.150 1.190 398,793 +0.03(+2.59%)
Jul 19, 2016 1.150 1.170 1.140 1.160 167,053 +0.02(+1.75%)
Jul 18, 2016 1.170 1.170 1.120 1.140 190,243 -0.01(-0.87%)
Jul 15, 2016 1.210 1.220 1.130 1.150 661,595 -0.04(-3.36%)
Jul 14, 2016 1.100 1.190 1.100 1.190 649,834 +0.09(+8.18%)
Jul 13, 2016 1.060 1.100 1.060 1.100 352,048 +0.04(+3.77%)
Jul 12, 2016 1.060 1.070 1.050 1.060 98,031 +0.02(+1.92%)
Jul 11, 2016 1.040 1.060 1.030 1.040 253,281 +0.01(+0.97%)
Jul 08, 2016 1.040 1.030 1.030 99,602 -0.01(-0.96%)
Jul 07, 2016 1.040 1.040 1.030 1.040 77,465 +0.00(+0.00%)
Jul 05, 2016 1.050 1.050 1.040 1.040 86,219 -0.01(-0.95%)
Jul 04, 2016 1.050 1.050 1.040 1.050 120,738 +0.01(+0.96%)
Jun 30, 2016 1.040 1.040 1.040 0 +0.02(+1.96%)
Jun 29, 2016 1.040 1.040 1.010 1.020 282,116 -0.02(-1.92%)
Jun 28, 2016 1.020 1.040 1.010 1.040 139,406 +0.03(+2.97%)
Jun 27, 2016 1.040 1.050 1.010 1.010 206,301 -0.02(-1.94%)
Jun 24, 2016 1.040 1.050 1.010 1.030 248,189 -0.02(-1.90%)
Jun 23, 2016 1.080 1.080 1.040 1.050 268,450 -0.03(-2.78%)
Jun 22, 2016 1.080 1.100 1.050 1.080 585,101 +0.04(+3.85%)
Jun 21, 2016 1.050 1.060 1.030 1.040 61,200 -0.01(-0.95%)
Jun 20, 2016 1.050 1.060 1.040 1.050 77,422 +0.03(+2.94%)
Jun 17, 2016 1.030 1.050 1.020 1.020 84,850 +0.00(+0.00%)
Jun 16, 2016 1.050 1.050 1.020 1.020 104,925 -0.03(-2.86%)
Jun 15, 2016 1.060 1.060 1.030 1.050 106,219 +0.00(+0.00%)
Jun 14, 2016 1.030 1.050 1.020 1.050 272,056 +0.04(+3.96%)
Jun 13, 2016 1.060 1.060 1.010 1.010 104,618 -0.04(-3.81%)
Jun 10, 2016 1.040 1.050 1.020 1.050 86,136 +0.00(+0.00%)
Jun 09, 2016 1.070 1.070 1.010 1.050 351,059 -0.02(-1.87%)
Jun 08, 2016 1.080 1.090 1.030 1.070 457,987 -0.01(-0.93%)
Jun 07, 2016 1.050 1.080 1.030 1.080 581,621 +0.02(+1.89%)
Jun 06, 2016 1.090 1.090 1.050 1.060 301,745 -0.02(-1.85%)
Jun 03, 2016 1.090 1.090 1.070 1.080 179,044 +0.01(+0.93%)
Jun 02, 2016 1.080 1.080 1.060 1.070 242,910 -0.01(-0.93%)
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.