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 (%)
Sep 30, 2014 1.580 1.590 1.510 1.560 26,894 -0.01(-0.64%)
Sep 29, 2014 1.590 1.590 1.500 1.570 24,474 -0.05(-3.09%)
Sep 26, 2014 1.540 1.630 1.520 1.620 32,165 +0.08(+5.19%)
Sep 25, 2014 1.600 1.600 1.440 1.540 10,838 +0.09(+6.21%)
Sep 24, 2014 1.540 1.540 1.380 1.450 30,343 -0.05(-3.33%)
Sep 23, 2014 1.630 1.630 1.360 1.500 86,376 -0.12(-7.41%)
Sep 22, 2014 1.720 1.720 1.610 1.620 40,199 -0.08(-4.71%)
Sep 19, 2014 1.740 1.750 1.670 1.700 33,336 -0.04(-2.30%)
Sep 18, 2014 1.750 1.770 1.730 1.740 47,420 -0.03(-1.69%)
Sep 17, 2014 1.810 1.830 1.730 1.770 28,273 -0.06(-3.28%)
Sep 16, 2014 1.800 1.840 1.750 1.830 35,591 +0.05(+2.81%)
Sep 15, 2014 1.800 1.820 1.780 1.780 26,667 +0.02(+1.14%)
Sep 12, 2014 1.820 1.850 1.760 1.760 24,917 +0.02(+1.15%)
Sep 11, 2014 1.830 1.830 1.670 1.740 70,841 -0.06(-3.33%)
Sep 10, 2014 1.650 1.880 1.620 1.800 137,808 +0.19(+11.80%)
Sep 09, 2014 1.920 1.920 1.610 1.610 194,957 -0.29(-15.26%)
Sep 08, 2014 2.010 2.010 1.850 1.900 66,399 -0.11(-5.47%)
Sep 05, 2014 2.040 2.060 1.900 2.010 103,083 -0.05(-2.43%)
Sep 04, 2014 2.180 2.180 1.950 2.060 222,600 -0.04(-1.90%)
Sep 03, 2014 2.200 2.200 2.100 2.100 97,687 -0.05(-2.33%)
Sep 02, 2014 2.250 2.280 2.110 2.150 105,864 -0.10(-4.44%)
Aug 29, 2014 2.250 2.250 2.250 0 -0.02(-0.88%)
Aug 28, 2014 2.290 2.340 2.220 2.270 191,648 +0.05(+2.25%)
Aug 27, 2014 2.100 2.340 2.070 2.220 296,571 +0.22(+11.00%)
Aug 26, 2014 1.990 2.100 1.950 2.000 193,023 +0.03(+1.52%)
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.