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 Hlds Inc (NQ: OGI )

1.830 -0.030 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 23, 2024 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 (%)
Oct 23, 2024 1.870 1.920 1.789 1.830 876,479 -0.03(-1.61%)
Oct 22, 2024 1.760 1.880 1.730 1.860 890,943 +0.10(+5.68%)
Oct 21, 2024 1.770 1.790 1.731 1.760 229,306 -0.02(-1.12%)
Oct 18, 2024 1.730 1.790 1.730 1.780 296,486 +0.04(+2.30%)
Oct 17, 2024 1.750 1.760 1.710 1.740 245,663 +0.00(+0.00%)
Oct 16, 2024 1.750 1.760 1.730 1.740 169,000 +0.01(+0.58%)
Oct 15, 2024 1.780 1.800 1.700 1.730 241,872 -0.04(-2.26%)
Oct 14, 2024 1.730 1.789 1.720 1.770 242,960 +0.05(+2.91%)
Oct 11, 2024 1.650 1.730 1.650 1.720 196,014 +0.06(+3.61%)
Oct 10, 2024 1.660 1.682 1.630 1.660 210,463 -0.01(-0.60%)
Oct 09, 2024 1.680 1.700 1.660 1.670 306,254 -0.03(-1.76%)
Oct 08, 2024 1.730 1.740 1.673 1.700 344,345 -0.02(-1.16%)
Oct 07, 2024 1.780 1.780 1.690 1.720 401,956 -0.04(-2.27%)
Oct 04, 2024 1.780 1.790 1.745 1.760 208,292 +0.00(+0.00%)
Oct 03, 2024 1.730 1.789 1.720 1.760 280,029 +0.02(+1.15%)
Oct 02, 2024 1.750 1.770 1.725 1.740 253,305 -0.02(-1.14%)
Oct 01, 2024 1.810 1.810 1.735 1.760 438,121 -0.05(-2.76%)
Sep 30, 2024 1.750 1.890 1.750 1.810 557,609 +0.05(+2.84%)
Sep 27, 2024 1.780 1.800 1.755 1.760 246,163 -0.01(-0.56%)
Sep 26, 2024 1.750 1.800 1.741 1.770 302,135 +0.03(+1.72%)
Sep 25, 2024 1.800 1.807 1.720 1.740 613,789 -0.06(-3.33%)
Sep 24, 2024 1.790 1.840 1.770 1.800 319,537 +0.01(+0.56%)
Sep 23, 2024 1.790 1.821 1.760 1.790 293,598 -0.01(-0.56%)
Sep 20, 2024 1.850 1.870 1.790 1.800 451,820 -0.04(-2.17%)
Sep 19, 2024 1.940 1.940 1.840 1.840 303,009 -0.04(-2.13%)
Sep 18, 2024 1.890 1.945 1.850 1.880 265,148 -0.01(-0.53%)
Sep 17, 2024 1.900 2.000 1.882 1.890 449,000 +0.00(+0.00%)
Sep 16, 2024 1.860 1.920 1.830 1.890 356,075 +0.03(+1.61%)
Sep 13, 2024 1.850 1.900 1.830 1.860 321,504 +0.02(+1.09%)
Sep 12, 2024 1.870 1.870 1.820 1.840 267,446 -0.02(-1.08%)
Sep 11, 2024 1.830 1.885 1.810 1.860 309,224 +0.03(+1.64%)
Sep 10, 2024 1.820 1.840 1.760 1.830 298,226 +0.01(+0.55%)
Sep 09, 2024 1.770 1.870 1.770 1.820 381,322 +0.07(+4.00%)
Sep 06, 2024 1.810 1.830 1.720 1.750 314,038 -0.07(-3.85%)
Sep 05, 2024 1.820 1.860 1.800 1.820 247,888 +0.02(+1.11%)
Sep 04, 2024 1.780 1.900 1.770 1.800 584,714 +0.01(+0.56%)
Sep 03, 2024 1.840 1.860 1.770 1.790 534,706 -0.06(-3.24%)
Aug 30, 2024 1.860 1.889 1.830 1.850 205,364 +0.01(+0.54%)
Aug 29, 2024 1.850 1.920 1.820 1.840 473,470 +0.00(+0.00%)
Aug 28, 2024 1.830 1.870 1.800 1.840 339,806 +0.01(+0.55%)
Aug 27, 2024 1.940 1.940 1.825 1.830 814,287 -0.16(-8.04%)
Aug 26, 2024 2.020 2.045 1.980 1.990 467,449 -0.03(-1.49%)
Aug 23, 2024 1.940 2.050 1.935 2.020 505,088 +0.08(+4.12%)
Aug 22, 2024 2.020 2.030 1.930 1.940 326,940 -0.08(-3.96%)
Aug 21, 2024 1.920 2.055 1.890 2.020 644,407 +0.10(+5.21%)
Aug 20, 2024 2.000 2.010 1.910 1.920 547,324 -0.07(-3.52%)
Aug 19, 2024 2.040 2.070 1.970 1.990 788,797 -0.08(-3.86%)
Aug 16, 2024 1.960 2.080 1.930 2.070 1,478,243 +0.08(+4.02%)
Aug 15, 2024 1.890 2.020 1.840 1.990 1,335,335 +0.09(+4.74%)
Aug 14, 2024 1.820 1.990 1.810 1.900 1,890,695 +0.09(+4.97%)
Aug 13, 2024 1.640 1.840 1.550 1.810 3,645,505 +0.37(+25.69%)
Aug 12, 2024 1.470 1.510 1.430 1.440 760,710 -0.03(-2.04%)
Aug 09, 2024 1.550 1.550 1.460 1.470 682,765 -0.07(-4.55%)
Aug 08, 2024 1.510 1.590 1.480 1.540 907,233 +0.05(+3.36%)
Aug 07, 2024 1.560 1.560 1.480 1.490 430,877 -0.04(-2.61%)
Aug 06, 2024 1.480 1.560 1.430 1.530 401,655 +0.10(+6.99%)
Aug 05, 2024 1.350 1.440 1.310 1.430 664,070 -0.06(-4.03%)
Aug 02, 2024 1.520 1.560 1.460 1.490 554,340 -0.08(-5.10%)
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.