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, 2018 3.650 3.666 3.470 3.568 680,300 +0.14(+4.03%)
Dec 28, 2018 3.150 3.563 3.090 3.430 642,600 +0.31(+9.94%)
Dec 27, 2018 3.240 3.240 3.060 3.120 458,095 -0.08(-2.50%)
Dec 26, 2018 3.150 3.200 2.970 3.200 305,524 +0.04(+1.27%)
Dec 24, 2018 3.107 3.280 3.030 3.160 354,700 -0.04(-1.25%)
Dec 21, 2018 3.290 3.340 3.110 3.200 506,200 -0.16(-4.67%)
Dec 20, 2018 3.394 3.500 3.250 3.357 460,660 -0.07(-2.13%)
Dec 19, 2018 3.565 3.620 3.422 3.430 302,543 -0.14(-3.92%)
Dec 18, 2018 3.580 3.640 3.494 3.570 350,934 -0.01(-0.28%)
Dec 17, 2018 3.668 3.740 3.510 3.580 456,300 -0.11(-2.98%)
Dec 14, 2018 3.530 3.750 3.400 3.690 527,000 +0.19(+5.52%)
Dec 13, 2018 3.710 3.800 3.450 3.497 369,999 -0.18(-4.90%)
Dec 12, 2018 3.730 3.850 3.630 3.677 342,827 -0.04(-1.15%)
Dec 11, 2018 3.605 3.780 3.500 3.720 551,738 +0.17(+4.79%)
Dec 10, 2018 3.400 3.730 3.400 3.550 500,920 -0.05(-1.39%)
Dec 07, 2018 3.925 4.027 3.518 3.600 853,200 -0.07(-1.91%)
Dec 06, 2018 3.118 3.700 3.080 3.670 1,000,859 +0.01(+0.19%)
Dec 04, 2018 3.980 4.015 3.630 3.663 585,500 -0.31(-7.73%)
Dec 03, 2018 4.250 4.322 3.950 3.970 536,669 -0.20(-4.72%)
Nov 30, 2018 4.190 4.260 4.060 4.167 292,000 -0.10(-2.43%)
Nov 29, 2018 4.215 4.300 4.010 4.271 368,300 +0.15(+3.65%)
Nov 28, 2018 3.830 4.239 3.830 4.120 369,938 +0.19(+4.94%)
Nov 27, 2018 3.860 4.051 3.860 3.926 484,038 -0.12(-3.06%)
Nov 26, 2018 4.230 4.310 4.010 4.050 395,355 -0.19(-4.57%)
Nov 23, 2018 4.080 4.250 3.968 4.244 112,400 +0.16(+3.91%)
Nov 21, 2018 4.084 4.084 4.084 0 +0.16(+4.20%)
Nov 20, 2018 3.880 4.140 3.798 3.920 566,035 -0.12(-2.98%)
Nov 19, 2018 4.240 4.340 4.000 4.040 342,923 -0.22(-5.11%)
Nov 16, 2018 4.385 4.490 4.210 4.257 314,000 -0.13(-3.02%)
Nov 15, 2018 4.120 4.543 4.000 4.390 743,916 +0.27(+6.55%)
Nov 14, 2018 4.050 4.288 3.710 4.120 898,481 +0.04(+1.05%)
Nov 13, 2018 4.220 4.320 4.050 4.077 316,978 -0.07(-1.76%)
Nov 12, 2018 4.571 4.670 4.150 4.150 426,346 -0.27(-6.02%)
Nov 09, 2018 4.630 4.650 4.300 4.416 446,600 -0.25(-5.44%)
Nov 08, 2018 5.050 5.050 4.600 4.670 648,010 -0.42(-8.25%)
Nov 07, 2018 5.130 5.290 4.950 5.090 691,968 +0.16(+3.25%)
Nov 06, 2018 4.850 5.140 4.670 4.930 849,278 +0.09(+1.80%)
Nov 05, 2018 4.455 4.924 4.350 4.843 561,815 +0.40(+8.95%)
Nov 02, 2018 4.450 4.587 4.390 4.445 483,900 -0.00(-0.11%)
Nov 01, 2018 4.370 4.454 4.150 4.450 504,650 +0.16(+3.79%)
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%)
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.