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 (%)
Jul 31, 2015 0.2638 0.2849 0.2550 0.2849 28,562 +0.02(+5.91%)
Jul 30, 2015 0.2690 0.2690 0.2690 0.2690 500 +0.00(+0.00%)
Jul 29, 2015 0.2762 0.2766 0.2600 0.2690 8,639 -0.01(-2.36%)
Jul 28, 2015 0.2755 0.2755 0.2755 0.2755 250 +0.00(+1.66%)
Jul 27, 2015 0.2710 0.2710 0.2710 0.2710 3,069 +0.00(+0.33%)
Jul 24, 2015 0.2917 0.2917 0.2701 0.2701 4,075 -0.02(-5.59%)
Jul 23, 2015 0.2861 0.2861 0.2861 0.2861 850 -0.01(-1.72%)
Jul 22, 2015 0.2705 0.2911 0.2660 0.2911 48,600 +0.02(+5.85%)
Jul 21, 2015 0.2867 0.2878 0.2748 0.2750 30,550 -0.02(-7.72%)
Jul 20, 2015 0.2980 0.2980 0.2980 0.2980 5,000 +0.00(+1.19%)
Jul 17, 2015 0.2947 0.2947 0.2945 0.2945 4,400 +0.02(+6.59%)
Jul 16, 2015 0.2763 0.2763 0.2763 0.2763 2,500 -0.01(-3.05%)
Jul 15, 2015 0.2750 0.2960 0.2750 0.2850 11,699 +0.00(+1.42%)
Jul 14, 2015 0.2844 0.2900 0.2771 0.2810 2,780 -0.00(-1.40%)
Jul 13, 2015 0.2763 0.2923 0.2763 0.2850 2,670 -0.01(-2.93%)
Jul 10, 2015 0.2930 0.2950 0.2930 0.2936 1,680 -0.01(-2.56%)
Jul 09, 2015 0.2970 0.3013 0.2970 0.3013 6,400 +0.01(+1.79%)
Jul 08, 2015 0.3000 0.3000 0.2926 0.2960 9,284 -0.00(-1.33%)
Jul 07, 2015 0.3060 0.3000 0.3000 2,200 -0.01(-1.96%)
Jul 06, 2015 0.2985 0.3060 0.2985 0.3060 6,500 +0.00(+0.66%)
Jul 02, 2015 0.3040 0.3040 0.3040 0 +0.00(+0.33%)
Jun 30, 2015 0.3030 0.3030 0.3030 0 -0.00(-0.98%)
Jun 29, 2015 0.3253 0.3253 0.3060 0.3060 3,699 -0.01(-1.73%)
Jun 26, 2015 0.2955 0.3290 0.2954 0.3114 7,600 -0.01(-4.51%)
Jun 25, 2015 0.3319 0.3319 0.3261 0.3261 1,750 -0.04(-10.41%)
Jun 24, 2015 0.3210 0.3640 0.3210 0.3640 10,700 +0.04(+13.04%)
Jun 23, 2015 0.3198 0.3220 0.2980 0.3220 4,340 +0.00(+0.00%)
Jun 22, 2015 0.2900 0.3230 0.2868 0.3220 13,300 +0.02(+6.98%)
Jun 19, 2015 0.3200 0.3200 0.2993 0.3010 2,200 -0.02(-5.08%)
Jun 18, 2015 0.3011 0.3171 0.3011 0.3171 1,300 -0.01(-1.64%)
Jun 17, 2015 0.3106 0.3224 0.3106 0.3224 2,500 -0.02(-6.01%)
Jun 16, 2015 0.3594 0.3790 0.3340 0.3430 12,710 -0.02(-4.56%)
Jun 15, 2015 0.3697 0.3697 0.3594 0.3594 6,500 +0.00(+0.00%)
Jun 12, 2015 0.3504 0.3594 0.3504 0.3594 16,204 +0.00(+0.00%)
Jun 11, 2015 0.3594 0.3594 0.3594 0.3594 1,100 +0.00(+0.00%)
Jun 10, 2015 0.3690 0.3690 0.3480 0.3594 6,360 +0.00(+0.67%)
Jun 09, 2015 0.3510 0.3900 0.3510 0.3570 116,661 +0.02(+5.34%)
Jun 08, 2015 0.3445 0.3486 0.3389 0.3389 7,675 +0.00(+0.00%)
Jun 05, 2015 0.3366 0.3450 0.3366 0.3389 900 -0.00(-0.91%)
Jun 04, 2015 0.3341 0.3460 0.3341 0.3420 14,955 -0.00(-0.41%)
Jun 03, 2015 0.3246 0.3510 0.3246 0.3434 60,651 -0.02(-5.66%)
Jun 02, 2015 0.3260 0.3720 0.3192 0.3640 41,799 +0.03(+9.31%)
Jun 01, 2015 0.3400 0.3420 0.3150 0.3330 11,100 -0.01(-2.06%)
May 29, 2015 0.3388 0.3589 0.3360 0.3400 19,964 -0.01(-2.86%)
May 27, 2015 0.3500 0.3500 0.3500 0 -0.04(-9.79%)
May 26, 2015 0.3789 0.3880 0.3789 0.3880 775 -0.02(-3.72%)
May 22, 2015 0.4030 0.4030 0.4030 0 +0.03(+7.18%)
May 21, 2015 0.3780 0.3780 0.3780 0.3760 1,000 -0.01(-2.82%)
May 20, 2015 0.3900 0.3900 0.3869 0.3869 16,000 -0.00(-0.79%)
May 19, 2015 0.3904 0.3940 0.3741 0.3900 49,000 -0.02(-3.85%)
May 18, 2015 0.3591 0.4120 0.3591 0.4056 8,550 +0.01(+1.40%)
May 15, 2015 0.4000 0.4000 0.4000 0.4000 300 +0.01(+2.56%)
May 14, 2015 0.3901 0.3991 0.3900 0.3900 58,450 -0.01(-1.54%)
May 13, 2015 0.4202 0.4240 0.3961 0.3961 27,611 -0.01(-2.46%)
May 12, 2015 0.4200 0.4200 0.3978 0.4061 10,200 -0.02(-4.50%)
May 11, 2015 0.4260 0.4260 0.4252 0.4252 875 +0.01(+2.10%)
May 08, 2015 0.4070 0.4165 0.4070 0.4165 6,576 +0.00(+0.60%)
May 07, 2015 0.4140 0.4140 0.4140 0.4140 1,180 -0.01(-1.90%)
May 05, 2015 0.4220 0.4220 0.4220 0 -0.01(-2.54%)
May 04, 2015 0.4330 0.4330 0.4330 0.4330 1,000 -0.01(-1.81%)
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.