Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2018 3.951 4.070 3.830 3.920 355,904 +0.06(+1.53%)
Jan 30, 2018 3.980 4.155 3.960 3.861 599,122 -0.24(-5.96%)
Jan 29, 2018 4.300 4.380 4.000 4.106 671,192 -0.08(-2.01%)
Jan 26, 2018 4.150 4.300 4.020 4.190 588,376 -0.01(-0.23%)
Jan 25, 2018 4.465 4.490 4.131 4.200 1,050,840 -0.17(-3.89%)
Jan 24, 2018 4.135 4.413 4.119 4.370 1,264,044 +0.31(+7.64%)
Jan 23, 2018 3.950 4.060 3.850 4.060 722,550 +0.18(+4.77%)
Jan 22, 2018 3.990 4.000 3.854 3.875 639,069 -0.00(-0.12%)
Jan 19, 2018 3.915 4.020 3.792 3.880 296,827 -0.03(-0.77%)
Jan 18, 2018 3.980 3.980 3.870 3.910 242,779 -0.07(-1.73%)
Jan 17, 2018 4.000 4.100 3.850 3.979 420,494 -0.02(-0.52%)
Jan 16, 2018 3.940 4.187 3.750 4.000 1,011,370 +0.55(+16.07%)
Jan 12, 2018 3.446 3.446 3.446 0 -0.27(-7.32%)
Jan 11, 2018 4.080 4.090 3.620 3.718 1,270,570 -0.33(-8.11%)
Jan 10, 2018 4.385 4.439 4.046 4.046 821,585 -0.29(-6.76%)
Jan 09, 2018 4.450 4.560 4.010 4.340 1,694,467 +0.15(+3.60%)
Jan 08, 2018 4.005 4.311 3.963 4.189 1,526,243 +0.33(+8.63%)
Jan 05, 2018 3.395 3.902 3.393 3.856 967,024 +0.29(+8.11%)
Jan 04, 2018 3.900 4.002 3.300 3.567 1,887,633 -0.38(-9.58%)
Jan 03, 2018 3.685 4.000 3.670 3.945 1,451,437 +0.34(+9.29%)
Jan 02, 2018 3.535 3.610 3.330 3.610 1,002,355 +0.37(+11.55%)
Dec 29, 2017 3.236 3.236 3.236 0 +0.01(+0.18%)
Dec 28, 2017 3.200 3.305 3.145 3.230 745,977 +0.07(+2.22%)
Dec 27, 2017 3.100 3.200 3.020 3.160 498,701 -0.01(-0.32%)
Dec 26, 2017 3.020 3.250 2.950 3.170 384,665 +0.26(+8.93%)
Dec 22, 2017 2.925 2.980 2.850 2.910 240,793 +0.03(+1.14%)
Dec 21, 2017 2.920 2.950 2.861 2.877 205,242 -0.01(-0.44%)
Dec 20, 2017 3.100 3.100 2.850 2.890 204,390 -0.10(-3.31%)
Dec 19, 2017 3.000 3.000 2.878 2.989 289,774 +0.13(+4.51%)
Dec 18, 2017 2.925 3.050 2.800 2.860 461,169 -0.07(-2.39%)
Dec 15, 2017 3.093 3.150 2.893 2.930 435,157 -0.14(-4.56%)
Dec 14, 2017 3.071 3.170 3.040 3.070 282,157 -0.01(-0.32%)
Dec 13, 2017 3.263 3.269 2.996 3.080 441,567 -0.13(-4.05%)
Dec 12, 2017 3.248 3.299 3.094 3.210 373,643 +0.03(+0.94%)
Dec 11, 2017 2.940 3.203 2.940 3.180 427,299 +0.23(+7.83%)
Dec 08, 2017 2.870 3.070 2.710 2.949 376,232 +0.16(+5.70%)
Dec 07, 2017 2.804 2.950 2.730 2.790 364,341 -0.21(-7.00%)
Dec 06, 2017 2.740 3.005 2.693 3.000 392,916 +0.30(+11.11%)
Dec 05, 2017 2.690 2.735 2.620 2.700 217,562 +0.09(+3.45%)
Dec 04, 2017 2.700 2.730 2.580 2.610 196,588 -0.02(-0.76%)
Dec 01, 2017 2.650 2.700 2.620 2.630 172,149 +0.01(+0.38%)
Nov 30, 2017 2.500 2.705 2.421 2.620 361,393 +0.06(+2.23%)
Nov 29, 2017 2.815 2.815 2.470 2.563 438,173 -0.20(-7.14%)
Nov 28, 2017 3.000 3.050 2.670 2.760 676,452 -0.25(-8.31%)
Nov 27, 2017 2.871 3.050 2.840 3.010 473,265 +0.24(+8.66%)
Nov 24, 2017 2.870 2.900 2.700 2.770 248,253 -0.08(-2.91%)
Nov 22, 2017 2.850 2.870 2.800 2.853 188,337 +0.05(+1.72%)
Nov 21, 2017 2.840 2.840 2.760 2.805 177,978 +0.02(+0.69%)
Nov 20, 2017 2.810 2.830 2.740 2.786 167,469 +0.05(+1.67%)
Nov 17, 2017 2.600 2.800 2.558 2.740 288,428 +0.13(+5.02%)
Nov 16, 2017 2.720 2.790 2.560 2.609 314,944 -0.16(-5.81%)
Nov 15, 2017 2.845 2.982 2.755 2.770 451,575 -0.04(-1.42%)
Nov 14, 2017 2.980 3.150 2.663 2.810 777,011 -0.11(-3.73%)
Nov 13, 2017 2.606 2.949 2.560 2.919 773,015 +0.36(+14.07%)
Nov 10, 2017 2.439 2.560 2.420 2.559 425,745 +0.12(+4.88%)
Nov 09, 2017 2.460 2.500 2.400 2.440 167,164 -0.03(-1.21%)
Nov 08, 2017 2.490 2.560 2.441 2.470 265,391 +0.02(+0.63%)
Nov 07, 2017 2.468 2.570 2.360 2.455 581,280 +0.02(+1.01%)
Nov 06, 2017 2.345 2.441 2.330 2.430 285,085 +0.10(+4.39%)
Nov 03, 2017 2.290 2.340 2.280 2.328 97,970 +0.05(+2.09%)
Nov 02, 2017 2.285 2.333 2.274 2.280 77,643 -0.02(-0.87%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.