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 Holdings Inc (TSX: OGI )

2.390 +0.050 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 2.370 2.420 2.360 2.390 130,376 +0.05(+2.14%)
Sep 25, 2024 2.440 2.440 2.320 2.340 290,675 -0.09(-3.70%)
Sep 24, 2024 2.440 2.490 2.390 2.430 248,489 -0.01(-0.41%)
Sep 23, 2024 2.450 2.460 2.380 2.440 104,939 +0.05(+2.09%)
Sep 20, 2024 2.490 2.540 2.390 2.390 233,689 -0.12(-4.78%)
Sep 19, 2024 2.620 2.620 2.490 2.510 165,664 -0.02(-0.79%)
Sep 18, 2024 2.550 2.630 2.520 2.530 150,222 -0.04(-1.56%)
Sep 17, 2024 2.570 2.720 2.560 2.570 243,845 -0.01(-0.39%)
Sep 16, 2024 2.560 2.600 2.480 2.580 185,660 +0.06(+2.38%)
Sep 13, 2024 2.510 2.580 2.490 2.520 262,101 +0.03(+1.20%)
Sep 12, 2024 2.560 2.560 2.470 2.490 211,755 -0.04(-1.58%)
Sep 11, 2024 2.490 2.560 2.470 2.530 205,712 +0.05(+2.02%)
Sep 10, 2024 2.470 2.500 2.400 2.480 191,449 +0.00(+0.00%)
Sep 09, 2024 2.440 2.530 2.410 2.480 204,606 +0.10(+4.20%)
Sep 06, 2024 2.420 2.460 2.350 2.380 145,204 -0.09(-3.64%)
Sep 05, 2024 2.490 2.510 2.440 2.470 123,317 +0.03(+1.23%)
Sep 04, 2024 2.420 2.570 2.410 2.440 276,830 +0.01(+0.41%)
Sep 03, 2024 2.460 2.530 2.400 2.430 163,682 -0.05(-2.02%)
Aug 30, 2024 2.480 0 -0.01(-0.40%)
Aug 29, 2024 2.430 2.580 2.430 2.490 238,958 +0.01(+0.40%)
Aug 28, 2024 2.500 2.510 2.440 2.480 138,661 +0.02(+0.81%)
Aug 27, 2024 2.590 2.590 2.460 2.460 334,962 -0.21(-7.87%)
Aug 26, 2024 2.700 2.760 2.670 2.670 117,674 -0.04(-1.48%)
Aug 23, 2024 2.640 2.770 2.630 2.710 346,752 +0.06(+2.26%)
Aug 22, 2024 2.750 2.760 2.630 2.650 191,214 -0.09(-3.28%)
Aug 21, 2024 2.600 2.790 2.580 2.740 343,704 +0.14(+5.38%)
Aug 20, 2024 2.700 2.740 2.600 2.600 176,926 -0.12(-4.41%)
Aug 19, 2024 2.720 2.840 2.690 2.720 308,886 -0.07(-2.51%)
Aug 16, 2024 2.660 2.840 2.660 2.790 511,656 +0.07(+2.57%)
Aug 15, 2024 2.570 2.770 2.530 2.720 576,596 +0.10(+3.82%)
Aug 14, 2024 2.500 2.730 2.490 2.620 703,878 +0.13(+5.22%)
Aug 13, 2024 2.140 2.510 2.130 2.490 1,320,467 +0.50(+25.13%)
Aug 12, 2024 2.040 2.070 1.980 1.990 335,491 -0.03(-1.49%)
Aug 09, 2024 2.130 2.130 2.020 2.020 273,181 -0.10(-4.72%)
Aug 08, 2024 2.090 2.190 2.050 2.120 222,096 +0.08(+3.92%)
Aug 07, 2024 2.110 2.140 2.040 2.040 282,666 -0.06(-2.86%)
Aug 06, 2024 2.060 2.140 1.980 2.100 148,334 +0.05(+2.44%)
Aug 02, 2024 2.050 0 -0.15(-6.82%)
Aug 01, 2024 2.330 2.350 2.160 2.200 269,173 -0.13(-5.58%)
Jul 31, 2024 2.300 2.380 2.280 2.330 180,339 +0.03(+1.30%)
Jul 30, 2024 2.240 2.330 2.240 2.300 179,789 +0.09(+4.07%)
Jul 29, 2024 2.260 2.290 2.210 2.210 88,834 -0.05(-2.21%)
Jul 26, 2024 2.250 2.290 2.230 2.260 60,072 +0.02(+0.89%)
Jul 25, 2024 2.280 2.310 2.240 2.240 73,017 -0.01(-0.44%)
Jul 24, 2024 2.400 2.410 2.240 2.250 228,400 -0.18(-7.41%)
Jul 23, 2024 2.450 2.480 2.410 2.430 153,432 -0.02(-0.82%)
Jul 22, 2024 2.280 2.460 2.270 2.450 279,819 +0.22(+9.87%)
Jul 19, 2024 2.230 2.280 2.210 2.230 75,560 +0.00(+0.00%)
Jul 18, 2024 2.320 2.380 2.210 2.230 239,596 -0.09(-3.88%)
Jul 17, 2024 2.360 2.440 2.300 2.320 206,988 -0.05(-2.11%)
Jul 16, 2024 2.350 2.400 2.330 2.370 80,622 +0.04(+1.72%)
Jul 15, 2024 2.300 2.360 2.290 2.330 119,044 +0.02(+0.87%)
Jul 12, 2024 2.310 2.330 2.280 2.310 52,698 +0.01(+0.43%)
Jul 11, 2024 2.150 2.310 2.150 2.300 262,370 +0.12(+5.50%)
Jul 10, 2024 2.120 2.200 2.120 2.180 62,539 +0.04(+1.87%)
Jul 09, 2024 2.140 2.190 2.120 2.140 97,608 -0.02(-0.93%)
Jul 08, 2024 2.140 2.170 2.110 2.160 67,061 -0.01(-0.46%)
Jul 05, 2024 2.140 2.180 2.140 2.170 31,868 +0.00(+0.00%)
Jul 04, 2024 2.150 2.170 2.140 2.170 15,040 +0.03(+1.40%)
Jul 03, 2024 2.050 2.190 2.050 2.140 118,005 +0.08(+3.88%)
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.