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 20, 2019 8.350 8.350 0 +0.00(+0.00%)
May 17, 2019 7.650 8.140 7.650 7.980 2,064,300 +0.22(+2.86%)
May 16, 2019 7.330 7.760 7.300 7.758 1,049,762 +0.42(+5.77%)
May 15, 2019 6.985 7.455 6.950 7.335 882,379 +0.24(+3.41%)
May 14, 2019 6.900 7.180 6.770 7.093 631,328 +0.19(+2.80%)
May 13, 2019 6.900 7.108 6.700 6.900 986,859 -0.18(-2.51%)
May 10, 2019 6.767 7.093 6.670 7.078 636,000 +0.35(+5.21%)
May 09, 2019 6.925 7.000 6.661 6.728 972,830 -0.22(-3.23%)
May 08, 2019 6.860 7.080 6.860 6.952 485,327 -0.02(-0.24%)
May 07, 2019 7.180 7.235 6.920 6.969 863,489 -0.21(-2.93%)
May 06, 2019 7.010 7.239 6.910 7.180 862,676 -0.09(-1.19%)
May 03, 2019 7.150 7.430 7.115 7.266 799,900 +0.12(+1.63%)
May 02, 2019 7.550 7.680 7.040 7.150 1,628,362 -0.51(-6.66%)
May 01, 2019 7.549 7.724 7.420 7.660 1,697,859 +0.21(+2.82%)
Apr 30, 2019 7.424 7.660 7.260 7.450 2,609,580 +0.21(+2.96%)
Apr 29, 2019 6.750 7.250 6.670 7.236 1,334,323 +0.71(+10.81%)
Apr 26, 2019 6.700 6.700 6.450 6.530 404,600 -0.02(-0.27%)
Apr 25, 2019 6.550 6.700 6.500 6.547 311,472 -0.07(-1.10%)
Apr 24, 2019 6.674 6.810 6.566 6.620 474,689 -0.08(-1.15%)
Apr 23, 2019 6.800 6.860 6.650 6.697 366,653 -0.08(-1.22%)
Apr 22, 2019 6.591 6.780 6.550 6.780 640,423 +0.22(+3.35%)
Apr 18, 2019 6.880 6.880 6.538 6.560 557,400 -0.09(-1.35%)
Apr 17, 2019 6.690 6.730 6.505 6.650 504,437 +0.18(+2.79%)
Apr 16, 2019 6.400 6.680 6.170 6.470 719,097 +0.11(+1.72%)
Apr 15, 2019 6.800 6.896 6.350 6.360 1,594,042 -0.68(-9.66%)
Apr 12, 2019 6.750 7.050 6.650 7.040 738,500 +0.40(+6.08%)
Apr 11, 2019 6.921 7.060 6.561 6.636 753,477 -0.27(-3.96%)
Apr 10, 2019 6.850 7.040 6.850 6.910 544,319 +0.06(+0.90%)
Apr 09, 2019 7.148 7.150 6.700 6.848 1,009,496 -0.30(-4.22%)
Apr 08, 2019 7.490 7.490 7.103 7.150 703,110 -0.08(-1.04%)
Apr 05, 2019 7.190 7.327 7.160 7.225 577,300 -0.02(-0.28%)
Apr 04, 2019 7.400 7.530 7.170 7.246 602,738 -0.15(-2.05%)
Apr 03, 2019 7.259 7.526 7.255 7.397 983,703 +0.10(+1.33%)
Apr 02, 2019 7.067 7.380 6.999 7.300 1,013,870 +0.23(+3.25%)
Apr 01, 2019 7.040 7.070 6.770 7.070 834,340 +0.32(+4.74%)
Mar 29, 2019 6.580 6.810 6.555 6.750 535,300 +0.19(+2.97%)
Mar 28, 2019 6.680 6.700 6.423 6.555 755,252 -0.12(-1.81%)
Mar 27, 2019 6.740 7.040 6.443 6.676 729,252 -0.21(-3.11%)
Mar 26, 2019 6.895 6.895 6.760 6.890 424,516 +0.13(+1.92%)
Mar 25, 2019 6.750 6.890 6.586 6.760 639,753 -0.11(-1.60%)
Mar 22, 2019 7.000 7.013 6.630 6.870 961,000 -0.17(-2.41%)
Mar 21, 2019 7.230 7.414 7.030 7.040 926,614 -0.23(-3.16%)
Mar 20, 2019 6.955 7.470 6.850 7.270 1,210,964 +0.30(+4.30%)
Mar 19, 2019 7.110 7.110 6.900 6.970 732,229 +0.07(+1.06%)
Mar 18, 2019 6.794 6.950 6.780 6.897 827,585 +0.14(+2.03%)
Mar 15, 2019 6.680 6.770 6.590 6.760 490,900 +0.08(+1.20%)
Mar 14, 2019 6.700 6.820 6.596 6.680 352,625 +0.00(+0.00%)
Mar 13, 2019 6.800 6.950 6.610 6.680 654,429 -0.07(-1.04%)
Mar 12, 2019 6.870 6.880 6.650 6.750 832,099 +0.07(+1.05%)
Mar 11, 2019 6.676 6.790 6.535 6.680 599,279 +0.08(+1.21%)
Mar 08, 2019 6.200 6.600 6.020 6.600 1,105,700 +0.32(+5.10%)
Mar 07, 2019 6.770 6.860 6.280 6.280 1,380,857 -0.47(-6.99%)
Mar 06, 2019 7.000 7.080 6.650 6.752 1,039,652 -0.23(-3.27%)
Mar 05, 2019 6.980 7.101 6.740 6.980 1,382,772 +0.16(+2.35%)
Mar 04, 2019 6.484 6.860 6.420 6.820 1,229,100 +0.32(+4.93%)
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.