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 31, 2017 1.842 1.900 1.750 1.801 109,669 -0.04(-2.12%)
May 30, 2017 1.886 1.920 1.830 1.840 69,482 -0.07(-3.66%)
May 26, 2017 1.869 1.960 1.840 1.910 63,642 +0.05(+2.69%)
May 25, 2017 1.895 1.900 1.844 1.860 43,548 -0.04(-2.21%)
May 24, 2017 1.920 1.950 1.861 1.902 49,214 -0.02(-0.94%)
May 23, 2017 1.910 1.970 1.890 1.920 58,014 +0.01(+0.52%)
May 22, 2017 1.900 1.950 1.890 1.910 54,197 +0.01(+0.53%)
May 19, 2017 1.900 1.950 1.900 1.900 62,328 -0.00(-0.12%)
May 18, 2017 1.901 1.938 1.860 1.902 35,475 -0.01(-0.71%)
May 17, 2017 1.960 1.980 1.900 1.916 50,644 -0.05(-2.66%)
May 16, 2017 1.943 1.970 1.929 1.968 53,872 +0.04(+2.22%)
May 15, 2017 1.910 1.955 1.890 1.926 35,782 +0.06(+2.97%)
May 12, 2017 1.960 1.960 1.870 1.870 50,475 -0.11(-5.56%)
May 11, 2017 1.847 1.990 1.825 1.980 107,102 +0.03(+1.49%)
May 10, 2017 1.859 1.951 1.800 1.951 81,350 +0.11(+5.94%)
May 09, 2017 1.910 1.930 1.821 1.841 121,855 -0.08(-3.93%)
May 08, 2017 1.931 1.960 1.899 1.917 85,023 +0.02(+0.89%)
May 05, 2017 1.930 1.960 1.890 1.900 139,984 -0.08(-4.04%)
May 04, 2017 2.015 2.070 1.957 1.980 139,724 -0.10(-4.73%)
May 03, 2017 2.080 2.110 2.040 2.078 116,821 -0.02(-1.04%)
May 02, 2017 2.045 2.110 2.039 2.100 186,734 +0.10(+5.01%)
May 01, 2017 1.966 2.020 1.917 2.000 198,138 +0.12(+6.29%)
Apr 28, 2017 1.815 1.940 1.770 1.881 116,894 +0.04(+2.26%)
Apr 27, 2017 1.870 1.915 1.820 1.840 130,530 -0.06(-2.92%)
Apr 26, 2017 1.935 1.980 1.880 1.895 117,477 -0.08(-4.27%)
Apr 25, 2017 2.062 2.120 1.950 1.980 193,821 -0.09(-4.35%)
Apr 24, 2017 2.105 2.140 2.050 2.070 125,655 -0.02(-0.95%)
Apr 21, 2017 2.100 2.120 2.062 2.090 88,725 +0.04(+1.95%)
Apr 20, 2017 2.190 2.200 1.990 2.050 182,893 -0.07(-3.30%)
Apr 19, 2017 1.935 2.220 1.930 2.120 312,958 +0.19(+9.86%)
Apr 18, 2017 1.947 2.000 1.856 1.930 256,543 -0.07(-3.69%)
Apr 17, 2017 2.074 2.140 1.990 2.004 511,544 -0.12(-5.72%)
Apr 13, 2017 2.385 2.460 2.098 2.125 291,137 -0.22(-9.34%)
Apr 12, 2017 2.391 2.455 2.220 2.344 226,565 -0.02(-0.66%)
Apr 11, 2017 2.699 2.750 2.100 2.360 507,494 -0.24(-9.23%)
Apr 10, 2017 2.404 2.630 2.340 2.600 690,258 +0.28(+12.19%)
Apr 07, 2017 2.250 2.376 2.230 2.318 378,664 +0.11(+4.87%)
Apr 06, 2017 2.220 2.097 2.210 288,674 +0.15(+7.23%)
Apr 05, 2017 1.979 2.090 1.968 2.061 274,252 +0.09(+4.83%)
Apr 04, 2017 1.907 1.970 1.880 1.966 94,270 +0.04(+1.87%)
Apr 03, 2017 1.919 1.970 1.867 1.930 138,562 +0.01(+0.52%)
Mar 31, 2017 1.860 1.920 1.830 1.920 122,945 +0.06(+3.06%)
Mar 30, 2017 1.920 1.937 1.850 1.863 88,671 -0.05(-2.85%)
Mar 29, 2017 1.944 2.000 1.900 1.918 115,924 -0.00(-0.12%)
Mar 28, 2017 1.946 1.990 1.880 1.920 221,518 +0.09(+4.90%)
Mar 27, 2017 1.829 1.850 1.777 1.830 205,285 +0.15(+9.19%)
Mar 24, 2017 1.715 1.730 1.653 1.676 64,585 -0.02(-1.39%)
Mar 23, 2017 1.650 1.711 1.600 1.700 110,414 +0.11(+6.92%)
Mar 22, 2017 1.600 1.620 1.540 1.590 70,669 -0.01(-0.63%)
Mar 21, 2017 1.660 1.668 1.540 1.600 187,356 -0.07(-4.11%)
Mar 20, 2017 1.780 1.785 1.668 1.669 112,307 -0.10(-5.89%)
Mar 17, 2017 1.784 1.810 1.750 1.773 73,466 -0.01(-0.39%)
Mar 16, 2017 1.760 1.822 1.747 1.780 71,377 +0.02(+1.14%)
Mar 15, 2017 1.825 1.829 1.760 1.760 79,852 -0.05(-2.71%)
Mar 14, 2017 1.753 1.840 1.740 1.809 177,922 +0.06(+3.37%)
Mar 13, 2017 1.795 1.810 1.729 1.750 87,898 -0.01(-0.57%)
Mar 10, 2017 1.728 1.768 1.674 1.760 185,578 +0.12(+7.32%)
Mar 09, 2017 1.475 1.650 1.438 1.640 286,278 +0.14(+9.33%)
Mar 08, 2017 1.499 1.550 1.350 1.500 622,470 -0.11(-6.83%)
Mar 07, 2017 1.539 1.880 1.530 1.610 940,659 -0.26(-13.77%)
Mar 06, 2017 1.920 1.940 1.850 1.867 98,752 -0.04(-2.24%)
Mar 03, 2017 1.892 1.941 1.850 1.910 87,012 +0.02(+1.06%)
Mar 02, 2017 1.930 1.953 1.870 1.890 110,526 -0.04(-2.16%)
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.