Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Hldgs Inc (OP: OGRMF )

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 (%)
Apr 29, 2016 0.9340 0.9700 0.9340 0.9700 73,836 +0.01(+1.04%)
Apr 28, 2016 0.9700 0.9700 0.9281 0.9600 43,670 +0.01(+1.10%)
Apr 27, 2016 0.9770 0.9770 0.9300 0.9495 40,755 +0.00(+0.47%)
Apr 26, 2016 0.9695 0.9787 0.9451 0.9451 74,216 +0.00(+0.36%)
Apr 25, 2016 1.000 1.020 0.9260 0.9417 96,122 +0.03(+3.48%)
Apr 22, 2016 0.9500 0.9769 0.8799 0.9100 85,177 -0.03(-3.27%)
Apr 21, 2016 1.010 1.110 0.9408 0.9408 147,187 -0.05(-5.35%)
Apr 20, 2016 0.8720 0.9940 0.8100 0.9940 150,568 +0.13(+14.78%)
Apr 19, 2016 0.8318 0.8745 0.8003 0.8660 100,570 +0.06(+7.63%)
Apr 18, 2016 0.8020 0.8265 0.7780 0.8046 80,462 +0.03(+4.50%)
Apr 15, 2016 0.8576 0.8610 0.7470 0.7700 59,450 -0.07(-8.08%)
Apr 14, 2016 0.8057 0.8780 0.8057 0.8377 77,295 +0.09(+11.69%)
Apr 13, 2016 0.7013 0.7560 0.7000 0.7500 100,318 +0.07(+10.29%)
Apr 12, 2016 0.6500 0.7000 0.6400 0.6800 83,205 +0.04(+6.25%)
Apr 11, 2016 0.6432 0.6442 0.6247 0.6400 8,696 +0.01(+1.75%)
Apr 08, 2016 0.6282 0.6352 0.6137 0.6290 64,610 +0.02(+3.11%)
Apr 07, 2016 0.6258 0.6290 0.6100 0.6100 36,127 -0.02(-3.48%)
Apr 06, 2016 0.6150 0.6320 0.6150 0.6320 34,227 +0.03(+4.98%)
Apr 05, 2016 0.6010 0.6265 0.6010 0.6020 25,628 +0.00(+0.64%)
Apr 04, 2016 0.5985 0.6100 0.5940 0.5982 51,720 -0.01(-0.98%)
Apr 01, 2016 0.5860 0.6050 0.5705 0.6041 16,570 +0.02(+4.23%)
Mar 31, 2016 0.5869 0.5869 0.5700 0.5796 17,721 +0.01(+1.68%)
Mar 30, 2016 0.5830 0.5895 0.5646 0.5700 10,970 -0.01(-1.55%)
Mar 29, 2016 0.5681 0.5800 0.5681 0.5790 22,050 +0.01(+1.33%)
Mar 28, 2016 0.5700 0.5714 0.5592 0.5714 61,813 +0.02(+4.10%)
Mar 24, 2016 0.5489 0.5489 0.5489 0 -0.00(-0.56%)
Mar 23, 2016 0.5556 0.5850 0.5460 0.5520 78,670 -0.03(-4.99%)
Mar 22, 2016 0.5710 0.5874 0.5597 0.5810 11,580 +0.01(+1.93%)
Mar 21, 2016 0.5725 0.5790 0.5600 0.5700 31,212 +0.02(+3.50%)
Mar 18, 2016 0.6072 0.6130 0.5507 0.5507 67,125 -0.05(-8.22%)
Mar 17, 2016 0.5981 0.6140 0.5981 0.6000 14,006 +0.00(+0.51%)
Mar 16, 2016 0.6006 0.6040 0.5816 0.5970 11,450 -0.00(-0.66%)
Mar 15, 2016 0.5940 0.6030 0.5900 0.6009 11,291 -0.00(-0.69%)
Mar 14, 2016 0.6000 0.6051 0.5850 0.6051 11,243 -0.00(-0.80%)
Mar 11, 2016 0.5900 0.6232 0.5900 0.6100 51,012 +0.05(+8.16%)
Mar 10, 2016 0.5888 0.5888 0.5640 0.5640 13,125 -0.02(-2.76%)
Mar 09, 2016 0.5940 0.5940 0.5680 0.5800 39,000 +0.00(+0.50%)
Mar 08, 2016 0.5812 0.5877 0.5771 0.5771 2,100 -0.01(-1.79%)
Mar 04, 2016 0.5876 0.5876 0.5876 85 +0.00(+0.27%)
Mar 03, 2016 0.5850 0.5940 0.5843 0.5860 6,411 +0.00(+0.64%)
Mar 02, 2016 0.5726 0.5823 0.5616 0.5823 13,847 +0.01(+0.95%)
Mar 01, 2016 0.5519 0.5768 0.5519 0.5768 1,960 +0.03(+4.87%)
Feb 26, 2016 0.5500 0.5500 0.5500 0 +0.02(+2.86%)
Feb 25, 2016 0.5190 0.5347 0.5190 0.5347 9,200 +0.00(+0.89%)
Feb 24, 2016 0.6110 0.6110 0.5294 0.5300 53,465 -0.07(-11.46%)
Feb 23, 2016 0.5250 0.6109 0.5240 0.5986 35,827 +0.09(+16.71%)
Feb 22, 2016 0.4910 0.5129 0.4910 0.5129 12,950 +0.00(+0.37%)
Feb 19, 2016 0.5110 0.5110 0.5110 0.5110 10,000 +0.00(+0.79%)
Feb 18, 2016 0.5000 0.5093 0.5000 0.5070 10,970 +0.01(+2.51%)
Feb 16, 2016 0.4946 0.4946 0.4946 0 +0.03(+5.68%)
Feb 12, 2016 0.4680 0.4680 0.4680 0 +0.00(+0.80%)
Feb 11, 2016 0.4751 0.4751 0.4643 0.4643 6,358 -0.01(-1.21%)
Feb 10, 2016 0.5034 0.4700 0.4700 3,300 -0.04(-7.51%)
Feb 09, 2016 0.5050 0.5200 0.5050 0.5082 11,650 +0.01(+2.14%)
Feb 08, 2016 0.5255 0.5255 0.4788 0.4975 12,525 -0.03(-5.69%)
Feb 05, 2016 0.5441 0.5449 0.5275 0.5275 5,100 -0.05(-7.88%)
Feb 04, 2016 0.5549 0.5726 0.5549 0.5726 2,810 +0.02(+3.10%)
Feb 03, 2016 0.5721 0.5721 0.5495 0.5554 4,050 -0.02(-3.56%)
Feb 02, 2016 0.5709 0.5782 0.5700 0.5759 2,267 +0.01(+2.24%)
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.