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 (%)
Dec 31, 2015 0.6600 0.6600 0.6600 0 +0.06(+9.47%)
Dec 30, 2015 0.6029 0.6029 0.6029 0.6029 1,000 +0.01(+1.98%)
Dec 29, 2015 0.6030 0.6076 0.5870 0.5912 6,240 -0.03(-4.49%)
Dec 28, 2015 0.5900 0.6200 0.5900 0.6190 13,813 +0.03(+5.24%)
Dec 24, 2015 0.5882 0.5882 0.5882 0 -0.00(-0.14%)
Dec 23, 2015 0.6000 0.6000 0.5868 0.5890 2,625 +0.01(+1.73%)
Dec 22, 2015 0.5828 0.6000 0.5724 0.5790 16,800 +0.00(+0.14%)
Dec 21, 2015 0.6069 0.6069 0.5774 0.5782 3,495 -0.02(-3.20%)
Dec 18, 2015 0.5892 0.6090 0.5892 0.5973 21,511 +0.02(+3.29%)
Dec 17, 2015 0.6189 0.6189 0.5780 0.5783 32,100 -0.04(-6.82%)
Dec 16, 2015 0.6200 0.6206 0.6175 0.6206 11,725 -0.02(-2.39%)
Dec 15, 2015 0.6290 0.6358 0.6290 0.6358 1,605 +0.01(+0.92%)
Dec 14, 2015 0.6140 0.6300 0.6140 0.6300 4,867 +0.01(+1.61%)
Dec 11, 2015 0.6383 0.6570 0.6200 0.6200 17,915 -0.03(-4.91%)
Dec 10, 2015 0.6485 0.6520 0.6450 0.6520 3,857 +0.01(+1.09%)
Dec 09, 2015 0.6694 0.6694 0.6450 0.6450 3,782 -0.02(-2.88%)
Dec 08, 2015 0.6787 0.6856 0.6497 0.6641 19,570 -0.02(-2.34%)
Dec 07, 2015 0.7440 0.7440 0.6800 0.6800 9,040 -0.02(-3.00%)
Dec 04, 2015 0.6700 0.7010 0.6500 0.7010 18,140 +0.03(+4.63%)
Dec 03, 2015 0.6526 0.6700 0.6448 0.6700 12,815 -0.00(-0.30%)
Dec 02, 2015 0.6812 0.6829 0.6720 0.6720 5,774 -0.01(-1.55%)
Dec 01, 2015 0.7207 0.7207 0.6826 0.6826 15,700 -0.02(-2.90%)
Nov 30, 2015 0.7018 0.7030 0.6943 0.7030 34,000 +0.01(+1.38%)
Nov 27, 2015 0.7145 0.7145 0.6900 0.6934 5,000 +0.05(+7.54%)
Nov 25, 2015 0.6448 0.6448 0.6448 0 +0.00(+0.75%)
Nov 24, 2015 0.6467 0.6467 0.6116 0.6400 35,975 -0.02(-3.61%)
Nov 23, 2015 0.6640 0.6640 2,500 +0.01(+2.15%)
Nov 20, 2015 0.6522 0.6749 0.6500 0.6500 14,000 +0.00(+0.00%)
Nov 19, 2015 0.6819 0.6819 0.6500 0.6500 53,600 -0.05(-7.35%)
Nov 18, 2015 0.6847 0.7256 0.6847 0.7016 22,200 -0.06(-8.17%)
Nov 17, 2015 0.7680 0.7770 0.7450 0.7640 50,450 +0.05(+7.47%)
Nov 16, 2015 0.6939 0.7109 0.6880 0.7109 14,540 +0.07(+10.94%)
Nov 13, 2015 0.5770 0.6440 0.5267 0.6408 25,941 +0.06(+10.87%)
Nov 12, 2015 0.6360 0.6360 0.5699 0.5780 106,517 -0.15(-20.69%)
Nov 11, 2015 0.7232 0.7288 0.7140 0.7288 3,490 +0.00(+0.44%)
Nov 10, 2015 0.7470 0.7620 0.7064 0.7256 31,650 -0.02(-3.24%)
Nov 09, 2015 0.7210 0.7745 0.7210 0.7499 29,879 +0.04(+5.77%)
Nov 06, 2015 0.7670 0.7670 0.6339 0.7090 62,586 -0.06(-7.92%)
Nov 05, 2015 0.9845 0.9845 0.7312 0.7700 132,142 -0.06(-7.67%)
Nov 04, 2015 0.7914 1.058 0.7914 0.8340 299,638 +0.07(+9.45%)
Nov 03, 2015 0.7209 0.7680 0.6995 0.7620 177,369 +0.13(+20.57%)
Nov 02, 2015 0.5000 0.7310 0.4920 0.6320 105,718 +0.16(+33.16%)
Oct 30, 2015 0.3934 0.4746 0.3934 0.4746 8,446 +0.08(+20.76%)
Oct 29, 2015 0.3900 0.4160 0.3900 0.3930 10,920 +0.02(+6.50%)
Oct 28, 2015 0.3767 0.3800 0.3690 0.3690 14,000 -0.00(-0.54%)
Oct 27, 2015 0.3879 0.3906 0.3710 0.3710 6,826 -0.02(-5.55%)
Oct 26, 2015 0.3825 0.3928 0.3670 0.3928 14,400 +0.00(+0.98%)
Oct 23, 2015 0.4040 0.4080 0.3890 0.3890 10,050 -0.02(-6.04%)
Oct 22, 2015 0.4063 0.4217 0.3915 0.4140 20,850 +0.05(+14.05%)
Oct 21, 2015 0.3740 0.3750 0.3220 0.3630 53,851 -0.01(-2.34%)
Oct 20, 2015 0.4987 0.4987 0.3660 0.3717 123,127 +0.03(+8.18%)
Oct 19, 2015 0.3340 0.3593 0.3258 0.3436 87,000 +0.02(+4.98%)
Oct 16, 2015 0.2849 0.3273 0.2848 0.3273 74,358 +0.05(+16.56%)
Oct 15, 2015 0.2887 0.2887 0.2660 0.2808 27,144 +0.01(+4.74%)
Oct 14, 2015 0.2770 0.2790 0.2600 0.2681 41,282 +0.01(+3.43%)
Oct 13, 2015 0.2281 0.2820 0.2281 0.2592 83,992 +0.03(+12.70%)
Oct 09, 2015 0.2300 0.2300 0.2300 15 +0.01(+5.99%)
Oct 08, 2015 0.2130 0.2200 0.2100 0.2170 75,850 +0.01(+2.36%)
Oct 07, 2015 0.1655 0.2120 0.1655 0.2120 23,300 +0.04(+21.56%)
Oct 06, 2015 0.1744 0.1744 0.1744 0.1744 1,501 -0.00(-1.47%)
Oct 05, 2015 0.1776 0.1890 0.1770 0.1770 23,700 -0.00(-1.78%)
Oct 02, 2015 0.1830 0.1830 0.1802 0.1802 5,100 -0.01(-3.43%)
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.