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 (%)
Feb 28, 2017 2.004 2.010 1.850 1.860 205,004 -0.13(-6.71%)
Feb 27, 2017 1.991 2.050 1.970 1.994 95,544 -0.00(-0.08%)
Feb 24, 2017 2.010 2.020 1.949 1.995 231,511 -0.04(-1.83%)
Feb 23, 2017 2.050 2.070 2.010 2.033 109,232 -0.03(-1.25%)
Feb 22, 2017 2.100 2.114 2.000 2.058 148,443 -0.04(-1.81%)
Feb 21, 2017 2.130 2.133 2.080 2.096 169,675 -0.01(-0.65%)
Feb 17, 2017 2.110 2.110 2.110 0 +0.02(+1.07%)
Feb 16, 2017 1.981 2.100 1.950 2.088 239,743 +0.12(+5.97%)
Feb 15, 2017 1.980 2.010 1.950 1.970 190,559 -0.01(-0.27%)
Feb 14, 2017 2.010 2.025 1.949 1.975 258,186 -0.06(-2.73%)
Feb 13, 2017 2.050 2.070 2.010 2.031 293,091 -0.03(-1.47%)
Feb 10, 2017 2.073 2.100 2.031 2.061 364,133 -0.01(-0.60%)
Feb 09, 2017 2.050 2.090 2.020 2.074 206,052 -0.03(-1.38%)
Feb 08, 2017 2.217 2.330 2.030 2.103 373,678 -0.14(-6.34%)
Feb 07, 2017 2.191 2.270 2.175 2.245 142,170 +0.03(+1.57%)
Feb 06, 2017 2.142 2.220 2.115 2.210 189,658 +0.08(+3.74%)
Feb 03, 2017 2.129 2.150 2.100 2.130 180,094 -0.01(-0.45%)
Feb 02, 2017 2.145 2.160 2.110 2.140 122,906 +0.00(+0.11%)
Feb 01, 2017 2.110 2.149 2.074 2.138 65,876 +0.05(+2.60%)
Jan 31, 2017 2.048 2.100 2.048 2.083 133,402 +0.01(+0.65%)
Jan 30, 2017 2.132 2.135 2.040 2.070 161,276 -0.06(-2.95%)
Jan 27, 2017 2.132 2.150 2.090 2.133 93,332 +0.04(+1.76%)
Jan 26, 2017 2.060 2.120 2.060 2.096 91,638 +0.04(+1.76%)
Jan 25, 2017 2.070 2.080 2.027 2.060 123,594 +0.01(+0.63%)
Jan 24, 2017 2.000 2.170 1.990 2.047 234,940 +0.06(+3.11%)
Jan 23, 2017 2.000 2.030 1.960 1.985 186,038 -0.01(-0.49%)
Jan 20, 2017 1.966 2.010 1.965 1.995 86,025 +0.05(+2.31%)
Jan 19, 2017 1.960 2.020 1.940 1.950 121,707 -0.05(-2.30%)
Jan 18, 2017 2.080 2.090 1.985 1.996 192,982 -0.06(-3.11%)
Jan 17, 2017 2.004 2.100 1.989 2.060 141,189 +0.01(+0.49%)
Jan 13, 2017 2.050 2.050 2.050 0 +0.02(+0.94%)
Jan 12, 2017 2.080 2.080 2.000 2.031 226,341 -0.05(-2.36%)
Jan 11, 2017 2.108 2.130 2.060 2.080 153,923 -0.03(-1.59%)
Jan 10, 2017 2.092 2.140 2.060 2.114 252,386 -0.03(-1.24%)
Jan 09, 2017 2.109 2.152 2.090 2.140 164,661 +0.03(+1.28%)
Jan 06, 2017 2.147 2.150 2.099 2.113 104,075 +0.00(+0.14%)
Jan 05, 2017 2.087 2.160 2.070 2.110 173,744 +0.05(+2.46%)
Jan 04, 2017 2.030 2.090 2.000 2.059 103,262 +0.02(+0.76%)
Jan 03, 2017 1.938 2.068 1.862 2.044 471,888 -0.10(-4.89%)
Dec 30, 2016 2.149 2.149 2.149 0 -0.00(-0.05%)
Dec 29, 2016 2.146 2.200 2.113 2.150 85,368 -0.01(-0.46%)
Dec 28, 2016 2.161 2.210 2.116 2.160 91,986 -0.07(-3.24%)
Dec 27, 2016 2.162 2.240 2.113 2.232 139,230 +0.12(+5.80%)
Dec 23, 2016 2.110 2.110 2.110 0 -0.01(-0.36%)
Dec 22, 2016 2.005 2.150 2.000 2.118 121,271 +0.04(+1.69%)
Dec 21, 2016 2.208 2.241 2.062 2.083 109,962 -0.13(-5.76%)
Dec 20, 2016 2.100 2.250 1.900 2.210 290,170 +0.07(+3.46%)
Dec 19, 2016 2.370 2.370 2.110 2.136 236,943 -0.23(-9.65%)
Dec 16, 2016 2.450 2.450 2.350 2.364 87,249 -0.04(-1.49%)
Dec 15, 2016 2.492 2.492 2.394 2.400 119,591 -0.09(-3.61%)
Dec 14, 2016 2.700 2.700 2.440 2.490 171,318 -0.09(-3.52%)
Dec 13, 2016 2.566 2.700 2.496 2.581 200,870 +0.09(+3.65%)
Dec 12, 2016 2.500 2.559 2.434 2.490 163,628 +0.03(+1.22%)
Dec 09, 2016 2.470 2.500 2.417 2.460 199,236 +0.03(+1.23%)
Dec 08, 2016 2.700 2.700 2.420 2.430 228,994 -0.16(-6.18%)
Dec 07, 2016 2.450 2.630 2.360 2.590 161,182 +0.14(+5.71%)
Dec 06, 2016 2.493 2.550 2.330 2.450 198,094 -0.12(-4.67%)
Dec 05, 2016 2.679 2.711 2.558 2.570 143,247 -0.10(-3.67%)
Dec 02, 2016 2.639 2.668 2.570 2.668 97,030 +0.11(+4.22%)
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.