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 (%)
Feb 28, 2018 2.925 3.080 2.820 3.079 268,612 +0.13(+4.44%)
Feb 27, 2018 3.080 3.120 2.750 2.948 676,908 -0.14(-4.51%)
Feb 26, 2018 3.215 3.281 3.070 3.088 244,538 -0.12(-3.81%)
Feb 23, 2018 3.300 3.320 3.140 3.210 201,967 -0.06(-1.98%)
Feb 22, 2018 3.290 3.370 3.270 3.275 186,539 -0.05(-1.54%)
Feb 21, 2018 3.450 3.490 3.320 3.326 169,055 -0.10(-2.95%)
Feb 20, 2018 3.380 3.460 3.200 3.427 334,062 +0.19(+6.00%)
Feb 16, 2018 3.233 3.233 3.233 0 -0.20(-5.95%)
Feb 15, 2018 3.380 3.460 3.302 3.438 242,493 +0.02(+0.51%)
Feb 14, 2018 3.393 3.450 3.375 3.420 196,250 -0.02(-0.58%)
Feb 13, 2018 3.440 248,717 +0.05(+1.41%)
Feb 12, 2018 3.449 3.502 3.348 3.392 340,018 +0.09(+2.65%)
Feb 09, 2018 3.200 3.370 3.010 3.305 436,382 +0.15(+4.71%)
Feb 08, 2018 3.270 3.420 3.100 3.156 353,386 -0.18(-5.32%)
Feb 07, 2018 3.700 3.700 3.241 3.333 648,495 -0.15(-4.42%)
Feb 06, 2018 3.210 3.510 3.200 3.487 548,494 +0.37(+11.77%)
Feb 05, 2018 2.865 3.303 2.650 3.120 889,493 +0.06(+2.08%)
Feb 02, 2018 3.310 3.320 2.800 3.056 1,523,501 -0.39(-11.41%)
Feb 01, 2018 3.960 4.003 3.382 3.450 1,118,128 -0.47(-11.99%)
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%)
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.