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 (%)
May 29, 2015 0.3388 0.3589 0.3360 0.3400 19,964 -0.01(-2.86%)
May 27, 2015 0.3500 0.3500 0.3500 0 -0.04(-9.79%)
May 26, 2015 0.3789 0.3880 0.3789 0.3880 775 -0.02(-3.72%)
May 22, 2015 0.4030 0.4030 0.4030 0 +0.03(+7.18%)
May 21, 2015 0.3780 0.3780 0.3780 0.3760 1,000 -0.01(-2.82%)
May 20, 2015 0.3900 0.3900 0.3869 0.3869 16,000 -0.00(-0.79%)
May 19, 2015 0.3904 0.3940 0.3741 0.3900 49,000 -0.02(-3.85%)
May 18, 2015 0.3591 0.4120 0.3591 0.4056 8,550 +0.01(+1.40%)
May 15, 2015 0.4000 0.4000 0.4000 0.4000 300 +0.01(+2.56%)
May 14, 2015 0.3901 0.3991 0.3900 0.3900 58,450 -0.01(-1.54%)
May 13, 2015 0.4202 0.4240 0.3961 0.3961 27,611 -0.01(-2.46%)
May 12, 2015 0.4200 0.4200 0.3978 0.4061 10,200 -0.02(-4.50%)
May 11, 2015 0.4260 0.4260 0.4252 0.4252 875 +0.01(+2.10%)
May 08, 2015 0.4070 0.4165 0.4070 0.4165 6,576 +0.00(+0.60%)
May 07, 2015 0.4140 0.4140 0.4140 0.4140 1,180 -0.01(-1.90%)
May 05, 2015 0.4220 0.4220 0.4220 0 -0.01(-2.54%)
May 04, 2015 0.4330 0.4330 0.4330 0.4330 1,000 -0.01(-1.81%)
May 01, 2015 0.4450 0.4450 0.4410 0.4410 1,190 +0.00(+0.14%)
Apr 30, 2015 0.4406 0.4406 0.4404 0.4404 5,100 +0.01(+2.42%)
Apr 29, 2015 0.4300 0.4300 0.4300 0.4300 700 -0.01(-1.38%)
Apr 28, 2015 0.4430 0.4430 0.4360 0.4360 1,587 -0.00(-0.93%)
Apr 27, 2015 0.4401 0.4401 0.4401 0.4401 2,500 -0.00(-0.79%)
Apr 24, 2015 0.4545 0.4580 0.4352 0.4436 22,862 -0.01(-3.14%)
Apr 23, 2015 0.4684 0.4760 0.4580 0.4580 7,875 -0.01(-2.76%)
Apr 22, 2015 0.4594 0.4710 0.4594 0.4710 1,477 +0.02(+4.67%)
Apr 21, 2015 0.4445 0.4670 0.4500 0.4500 9,316 -0.02(-4.26%)
Apr 20, 2015 0.4780 0.4780 0.4610 0.4700 22,329 -0.00(-0.42%)
Apr 17, 2015 0.4555 0.4800 0.4555 0.4720 5,910 -0.01(-1.32%)
Apr 16, 2015 0.4700 0.4783 0.4460 0.4783 8,000 +0.03(+6.38%)
Apr 15, 2015 0.4647 0.4647 0.4496 0.4496 15,715 +0.01(+1.58%)
Apr 14, 2015 0.4671 0.4671 0.4426 0.4426 15,463 -0.00(-0.90%)
Apr 13, 2015 0.4660 0.4660 0.4344 0.4466 14,049 -0.01(-2.10%)
Apr 10, 2015 0.4562 0.4562 0.4562 0.4562 2,585 +0.00(+0.35%)
Apr 09, 2015 0.4420 0.4625 0.4300 0.4546 13,000 +0.01(+2.13%)
Apr 08, 2015 0.4610 0.4610 0.4451 0.4451 3,100 -0.04(-8.23%)
Apr 07, 2015 0.4820 0.5000 0.4820 0.4850 4,770 +0.01(+1.42%)
Apr 06, 2015 0.5000 0.5000 0.4782 0.4782 11,488 -0.01(-2.61%)
Apr 02, 2015 0.4910 0.4910 0.4910 0 +0.03(+5.59%)
Apr 01, 2015 0.4545 0.4650 0.4545 0.4650 30,000 +0.05(+10.71%)
Mar 31, 2015 0.4255 0.4255 0.4200 0.4200 5,000 -0.01(-2.33%)
Mar 30, 2015 0.4300 0.4300 0.4300 0.4300 1,000 +0.02(+3.61%)
Mar 27, 2015 0.4150 0.4150 0.4150 0.4150 5,000 +0.01(+2.82%)
Mar 26, 2015 0.3930 0.4310 0.3930 0.4036 9,450 +0.02(+5.65%)
Mar 25, 2015 0.3835 0.3835 0.3820 0.3820 7,499 +0.03(+9.46%)
Mar 24, 2015 0.3490 0.3490 0.3490 0.3490 7,500 +0.00(+0.61%)
Mar 23, 2015 0.3250 0.3490 0.3250 0.3469 11,360 +0.03(+8.44%)
Mar 20, 2015 0.3380 0.3390 0.3199 0.3199 23,400 -0.03(-8.02%)
Mar 19, 2015 0.3574 0.3574 0.3450 0.3478 7,750 +0.01(+2.54%)
Mar 18, 2015 0.3262 0.3400 0.3262 0.3392 13,966 -0.00(-0.82%)
Mar 17, 2015 0.3545 0.3545 0.3400 0.3420 17,069 -0.02(-5.00%)
Mar 16, 2015 0.3630 0.3660 0.3543 0.3600 14,678 -0.02(-4.20%)
Mar 12, 2015 0.3758 0.3758 0.3758 80 +0.00(+0.75%)
Mar 10, 2015 0.3730 0.3730 0.3730 0 -0.01(-2.61%)
Mar 09, 2015 0.3830 0.3830 0.3830 0.3830 9,000 +0.00(+0.00%)
Mar 06, 2015 0.3860 0.3860 0.3830 0.3830 5,423 -0.01(-2.77%)
Mar 05, 2015 0.4033 0.4033 0.3780 0.3939 7,213 -0.02(-3.93%)
Mar 04, 2015 0.3960 0.4100 0.3960 0.4100 3,300 +0.02(+4.59%)
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.