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:

Organigram Hlds Inc (NQ: OGI )

1.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 1.730 1.785 1.670 1.690 742,212 -0.06(-3.43%)
Jul 16, 2024 1.720 1.760 1.700 1.750 470,184 +0.04(+2.34%)
Jul 15, 2024 1.670 1.730 1.670 1.710 584,445 +0.01(+0.88%)
Jul 12, 2024 1.720 1.720 1.670 1.695 356,013 -0.00(-0.29%)
Jul 11, 2024 1.600 1.700 1.595 1.700 724,498 +0.12(+7.59%)
Jul 10, 2024 1.570 1.620 1.570 1.580 326,274 +0.01(+0.64%)
Jul 09, 2024 1.560 1.600 1.550 1.570 315,285 +0.00(+0.00%)
Jul 08, 2024 1.580 1.590 1.540 1.570 289,927 -0.01(-0.95%)
Jul 05, 2024 1.600 1.606 1.565 1.585 261,012 -0.01(-0.31%)
Jul 03, 2024 1.510 1.618 1.510 1.590 424,300 +0.10(+6.71%)
Jul 02, 2024 1.540 1.550 1.480 1.490 802,498 -0.05(-3.25%)
Jul 01, 2024 1.540 1.580 1.530 1.540 402,577 +0.00(+0.00%)
Jun 28, 2024 1.620 1.630 1.540 1.540 398,380 -0.06(-3.75%)
Jun 27, 2024 1.540 1.630 1.520 1.600 675,383 +0.08(+4.92%)
Jun 26, 2024 1.490 1.550 1.480 1.525 538,761 +0.03(+2.35%)
Jun 25, 2024 1.560 1.580 1.480 1.490 1,061,242 -0.08(-5.10%)
Jun 24, 2024 1.540 1.590 1.532 1.570 364,362 +0.05(+2.95%)
Jun 21, 2024 1.530 1.540 1.505 1.525 292,065 -0.02(-0.97%)
Jun 20, 2024 1.520 1.560 1.510 1.540 385,376 +0.00(+0.00%)
Jun 18, 2024 1.500 1.560 1.500 1.540 294,501 +0.03(+1.99%)
Jun 17, 2024 1.520 1.530 1.480 1.510 779,396 -0.01(-0.98%)
Jun 14, 2024 1.550 1.560 1.520 1.525 568,350 -0.04(-2.24%)
Jun 13, 2024 1.620 1.625 1.550 1.560 446,210 -0.05(-3.11%)
Jun 12, 2024 1.610 1.660 1.600 1.610 794,706 +0.03(+1.58%)
Jun 11, 2024 1.590 1.600 1.550 1.585 440,646 -0.01(-0.31%)
Jun 10, 2024 1.560 1.600 1.550 1.590 725,308 +0.01(+0.63%)
Jun 07, 2024 1.660 1.665 1.531 1.580 2,249,564 -0.09(-5.39%)
Jun 06, 2024 1.690 1.699 1.645 1.670 531,563 -0.01(-0.60%)
Jun 05, 2024 1.650 1.700 1.650 1.680 416,206 +0.02(+1.20%)
Jun 04, 2024 1.650 1.690 1.610 1.660 607,896 +0.00(+0.30%)
Jun 03, 2024 1.740 1.740 1.650 1.655 1,139,288 -0.05(-3.22%)
May 31, 2024 1.730 1.740 1.700 1.710 600,140 +0.00(+0.00%)
May 30, 2024 1.760 1.780 1.710 1.710 657,557 -0.02(-1.16%)
May 29, 2024 1.750 1.760 1.700 1.730 917,903 -0.03(-1.70%)
May 28, 2024 1.820 1.850 1.740 1.760 854,397 -0.06(-3.30%)
May 24, 2024 1.860 1.875 1.800 1.820 670,590 +0.02(+1.11%)
May 23, 2024 1.880 1.898 1.780 1.800 654,385 -0.08(-4.26%)
May 22, 2024 1.910 1.946 1.870 1.880 672,373 -0.04(-2.08%)
May 21, 2024 1.990 2.000 1.900 1.920 833,918 -0.07(-3.52%)
May 20, 2024 2.010 2.030 1.960 1.990 535,655 -0.03(-1.49%)
May 17, 2024 2.090 2.110 1.950 2.020 1,635,262 -0.01(-0.49%)
May 16, 2024 1.910 2.105 1.910 2.030 2,334,957 +0.10(+5.18%)
May 15, 2024 1.850 1.982 1.820 1.930 1,335,935 +0.09(+5.18%)
May 14, 2024 1.750 1.920 1.750 1.835 2,129,863 -0.01(-0.27%)
May 13, 2024 1.780 1.870 1.760 1.840 1,449,417 +0.08(+4.55%)
May 10, 2024 1.830 1.830 1.740 1.760 722,789 -0.04(-2.22%)
May 09, 2024 1.760 1.838 1.760 1.800 846,302 +0.04(+2.27%)
May 08, 2024 1.790 1.810 1.730 1.760 1,032,669 -0.04(-2.22%)
May 07, 2024 1.870 1.915 1.800 1.800 910,938 -0.08(-4.26%)
May 06, 2024 1.890 1.940 1.840 1.880 1,207,998 +0.02(+1.35%)
May 03, 2024 1.890 1.940 1.840 1.855 1,339,216 -0.02(-1.33%)
May 02, 2024 1.950 2.000 1.860 1.880 1,006,353 -0.04(-1.83%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.