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 (%)
Oct 31, 2018 4.250 4.400 4.098 4.288 697,286 +0.24(+5.93%)
Oct 30, 2018 3.900 4.200 3.796 4.048 810,689 +0.05(+1.19%)
Oct 29, 2018 4.500 4.567 3.800 4.000 1,199,107 -0.39(-8.88%)
Oct 26, 2018 4.350 4.600 4.193 4.390 753,200 +0.06(+1.35%)
Oct 25, 2018 3.740 4.360 3.740 4.331 903,643 +0.51(+13.39%)
Oct 24, 2018 4.340 4.600 3.820 3.820 1,216,942 -0.46(-10.75%)
Oct 23, 2018 3.990 4.650 3.890 4.280 2,395,487 -0.31(-6.75%)
Oct 22, 2018 5.120 5.170 4.360 4.590 2,433,434 -0.56(-10.95%)
Oct 19, 2018 5.580 5.698 5.026 5.154 928,800 -0.34(-6.12%)
Oct 18, 2018 5.745 5.900 5.490 5.490 615,788 -0.12(-2.11%)
Oct 17, 2018 5.550 5.846 4.942 5.609 1,949,939 -0.06(-1.08%)
Oct 16, 2018 6.578 6.680 5.620 5.670 2,288,778 -0.63(-10.00%)
Oct 15, 2018 5.880 6.310 5.835 6.300 2,186,013 +0.54(+9.38%)
Oct 12, 2018 5.560 5.790 5.520 5.760 839,700 +0.28(+5.11%)
Oct 11, 2018 5.450 5.746 5.337 5.480 484,918 -0.11(-2.06%)
Oct 10, 2018 5.600 5.800 5.340 5.595 714,490 -0.00(-0.09%)
Oct 09, 2018 5.790 5.860 5.590 5.600 733,205 -0.30(-5.08%)
Oct 08, 2018 5.600 5.900 5.600 5.900 718,278 +0.17(+2.97%)
Oct 05, 2018 5.465 5.780 5.380 5.730 960,000 +0.29(+5.33%)
Oct 04, 2018 5.430 5.480 5.270 5.440 631,260 +0.01(+0.18%)
Oct 03, 2018 5.350 5.460 5.192 5.430 725,723 +0.16(+3.00%)
Oct 02, 2018 5.482 5.600 5.160 5.272 783,902 -0.23(-4.15%)
Oct 01, 2018 5.410 5.700 5.400 5.500 1,156,184 +0.13(+2.51%)
Sep 28, 2018 5.050 5.375 4.979 5.365 648,400 +0.33(+6.46%)
Sep 27, 2018 5.250 5.350 5.030 5.040 848,654 -0.23(-4.36%)
Sep 26, 2018 5.960 5.960 5.200 5.270 613,314 +0.00(+0.00%)
Sep 25, 2018 5.395 5.530 5.239 5.270 876,660 -0.09(-1.68%)
Sep 24, 2018 5.500 5.550 5.291 5.360 833,584 -0.13(-2.44%)
Sep 21, 2018 5.624 5.740 5.450 5.494 1,204,100 -0.21(-3.61%)
Sep 20, 2018 5.770 5.830 5.460 5.700 1,734,314 +0.27(+4.97%)
Sep 19, 2018 6.000 6.030 5.120 5.430 3,387,862 -0.43(-7.34%)
Sep 18, 2018 5.815 6.000 5.710 5.860 2,040,812 +0.31(+5.59%)
Sep 17, 2018 5.580 5.730 5.300 5.550 1,116,291 +0.25(+4.72%)
Sep 14, 2018 4.980 5.480 4.800 5.300 2,014,200 -0.02(-0.38%)
Sep 13, 2018 6.100 6.140 5.270 5.320 2,642,012 -0.67(-11.19%)
Sep 12, 2018 6.000 6.100 5.450 5.990 2,718,738 +0.06(+1.00%)
Sep 11, 2018 5.640 6.140 5.627 5.931 4,816,683 +0.38(+6.86%)
Sep 10, 2018 5.334 5.570 5.293 5.550 1,088,714 +0.35(+6.73%)
Sep 07, 2018 5.140 5.660 5.106 5.200 1,733,000 +0.06(+1.17%)
Sep 06, 2018 5.000 5.140 4.800 5.140 903,312 +0.19(+3.93%)
Sep 05, 2018 5.050 5.105 4.800 4.946 948,914 -0.09(-1.83%)
Sep 04, 2018 5.070 5.109 4.960 5.038 961,012 -0.01(-0.24%)
Aug 31, 2018 5.050 5.050 5.050 0 +0.03(+0.60%)
Aug 30, 2018 4.940 5.200 4.800 5.020 1,465,921 -0.10(-1.95%)
Aug 29, 2018 4.710 5.177 4.670 5.120 1,705,610 +0.40(+8.50%)
Aug 28, 2018 4.469 4.720 4.200 4.719 977,362 +0.20(+4.40%)
Aug 27, 2018 4.683 4.800 4.510 4.520 1,692,643 -0.04(-0.87%)
Aug 24, 2018 4.375 4.650 4.318 4.559 1,140,600 +0.28(+6.65%)
Aug 23, 2018 4.260 4.390 4.164 4.275 665,284 +0.02(+0.35%)
Aug 22, 2018 4.150 4.270 4.028 4.260 511,467 +0.15(+3.65%)
Aug 21, 2018 4.030 4.250 4.020 4.110 691,868 +0.10(+2.49%)
Aug 20, 2018 3.900 4.140 3.860 4.010 634,561 +0.16(+4.16%)
Aug 17, 2018 3.860 3.910 3.760 3.850 236,200 +0.03(+0.79%)
Aug 16, 2018 3.835 3.940 3.730 3.820 329,055 -0.05(-1.19%)
Aug 15, 2018 3.740 3.942 3.530 3.866 432,291 +0.38(+10.78%)
Aug 14, 2018 3.740 3.740 3.480 3.490 370,794 -0.21(-5.68%)
Aug 13, 2018 3.820 3.820 3.540 3.700 340,269 -0.05(-1.28%)
Aug 10, 2018 3.960 4.010 3.720 3.748 310,400 -0.24(-6.13%)
Aug 09, 2018 4.020 4.050 3.940 3.993 167,773 +0.03(+0.83%)
Aug 08, 2018 4.016 4.030 3.942 3.960 229,045 +0.00(+0.00%)
Aug 07, 2018 3.960 4.058 3.930 3.960 239,355 -0.07(-1.74%)
Aug 06, 2018 3.970 4.040 3.920 4.030 237,779 +0.14(+3.60%)
Aug 03, 2018 3.740 3.931 3.740 3.890 206,800 -0.03(-0.77%)
Aug 02, 2018 4.000 4.090 3.880 3.920 339,590 -0.06(-1.41%)
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.