Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Orgenesis Inc (NQ: ORGS )

0.5310 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	0.6081	0.6081	0.4750	0.5310	16,892	-0.03(-6.13%)
May 15, 2024	0.6349	0.6349	0.5582	0.5657	14,976	-0.04(-6.45%)
May 14, 2024	0.6100	0.6300	0.5900	0.6047	32,716	-0.00(-0.71%)
May 13, 2024	0.5701	0.6170	0.5700	0.6090	20,862	+0.03(+5.00%)
May 10, 2024	0.5500	0.5800	0.5300	0.5800	45,757	+0.03(+4.69%)
May 09, 2024	0.5210	0.5546	0.5210	0.5540	38,527	+0.03(+6.54%)
May 08, 2024	0.5289	0.5547	0.4861	0.5200	14,529	-0.01(-1.92%)
May 07, 2024	0.5268	0.5800	0.5200	0.5302	45,531	+0.01(+1.96%)
May 06, 2024	0.5450	0.5470	0.5051	0.5200	27,553	-0.01(-1.33%)
May 03, 2024	0.5399	0.5796	0.5050	0.5270	75,637	-0.02(-2.95%)
May 02, 2024	0.5700	0.5700	0.5002	0.5430	40,362	+0.02(+3.31%)
May 01, 2024	0.5395	0.5395	0.5004	0.5256	12,128	+0.02(+4.00%)
Apr 30, 2024	0.5200	0.5400	0.4820	0.5054	26,289	+0.01(+1.08%)
Apr 29, 2024	0.5164	0.5250	0.5000	0.5000	48,575	-0.01(-1.40%)
Apr 26, 2024	0.5020	0.5203	0.4925	0.5071	24,517	+0.00(+0.62%)
Apr 25, 2024	0.5100	0.5209	0.5000	0.5040	11,934	+0.00(+0.40%)
Apr 24, 2024	0.5200	0.5219	0.5000	0.5020	35,458	-0.02(-3.28%)
Apr 23, 2024	0.5072	0.5190	0.5000	0.5190	18,325	+0.01(+2.33%)
Apr 22, 2024	0.5000	0.5199	0.5000	0.5072	20,674	+0.01(+1.26%)
Apr 19, 2024	0.5200	0.5294	0.4923	0.5009	59,963	-0.01(-2.19%)
Apr 18, 2024	0.5000	0.5121	0.5000	0.5121	26,689	+0.00(+0.63%)
Apr 17, 2024	0.4752	0.5285	0.4751	0.5089	77,005	+0.01(+1.78%)
Apr 16, 2024	0.4900	0.5462	0.4750	0.5000	122,329	+0.00(+0.06%)
Apr 15, 2024	0.4900	0.4997	0.4750	0.4997	108,899	+0.01(+1.36%)
Apr 12, 2024	0.5850	0.5850	0.4880	0.4930	76,124	-0.07(-11.92%)
Apr 11, 2024	0.5500	0.6336	0.5000	0.5597	473,604	+0.04(+6.85%)
Apr 10, 2024	0.5200	0.8800	0.5000	0.5238	5,632,413	+0.04(+8.00%)
Apr 09, 2024	0.4700	0.5200	0.4561	0.4850	32,164	+0.01(+2.11%)
Apr 08, 2024	0.5000	0.5100	0.4550	0.4750	62,317	-0.04(-8.44%)
Apr 05, 2024	0.5626	0.5800	0.4600	0.5188	102,918	-0.06(-10.55%)
Apr 04, 2024	0.5200	0.5899	0.4305	0.5800	116,874	+0.08(+17.12%)
Apr 03, 2024	0.3750	0.4952	0.3600	0.4952	193,946	+0.11(+28.09%)
Apr 02, 2024	0.5500	0.5500	0.3044	0.3866	1,041,915	-0.19(-33.45%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Orgenesis Inc (NQ: ORGS )

Historical Prices