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 (%)
Jul 31, 2018 3.721 3.830 3.610 3.820 602,362 +0.12(+3.25%)
Jul 30, 2018 3.640 3.781 3.510 3.700 512,861 +0.27(+7.84%)
Jul 27, 2018 3.485 3.500 3.370 3.431 204,200 +0.08(+2.36%)
Jul 26, 2018 3.420 3.567 3.350 3.352 171,817 -0.14(-3.96%)
Jul 25, 2018 3.485 3.640 3.473 3.490 96,383 -0.04(-1.10%)
Jul 24, 2018 3.568 3.650 3.460 3.529 152,809 -0.05(-1.31%)
Jul 23, 2018 3.525 3.720 3.520 3.575 260,914 +0.05(+1.29%)
Jul 20, 2018 3.430 3.539 3.320 3.530 157,040 +0.16(+4.75%)
Jul 19, 2018 3.500 3.550 3.370 3.370 208,879 -0.19(-5.34%)
Jul 18, 2018 3.260 3.620 3.202 3.560 297,788 +0.31(+9.51%)
Jul 17, 2018 3.325 3.400 3.250 3.251 467,012 -0.10(-2.96%)
Jul 16, 2018 3.680 3.680 3.330 3.350 645,786 -0.33(-8.97%)
Jul 13, 2018 3.830 3.830 3.670 3.680 191,727 -0.13(-3.41%)
Jul 12, 2018 3.760 3.885 3.760 3.810 146,269 +0.02(+0.53%)
Jul 11, 2018 3.810 3.880 3.750 3.790 213,808 -0.05(-1.26%)
Jul 10, 2018 3.860 3.960 3.810 3.838 211,062 -0.03(-0.89%)
Jul 09, 2018 4.090 4.090 3.860 3.873 211,464 -0.11(-2.69%)
Jul 06, 2018 4.000 4.030 3.950 3.980 138,099 -0.02(-0.50%)
Jul 05, 2018 3.960 4.060 3.950 4.000 273,062 +0.02(+0.61%)
Jul 03, 2018 3.976 3.976 3.976 0 -0.07(-1.83%)
Jul 02, 2018 4.115 4.180 4.040 4.050 247,748 +0.02(+0.48%)
Jun 29, 2018 4.180 3.950 4.031 256,395 -0.01(-0.34%)
Jun 28, 2018 3.720 4.044 3.680 4.044 403,878 +0.28(+7.38%)
Jun 27, 2018 3.990 4.010 3.660 3.766 650,451 -0.24(-6.07%)
Jun 26, 2018 4.180 4.260 3.999 4.010 315,028 -0.12(-2.86%)
Jun 25, 2018 4.165 4.300 4.000 4.128 372,825 -0.17(-4.00%)
Jun 22, 2018 4.390 4.420 4.200 4.300 349,671 -0.02(-0.46%)
Jun 21, 2018 4.178 4.417 4.160 4.320 555,704 +0.02(+0.47%)
Jun 20, 2018 4.350 4.397 4.160 4.300 540,808 +0.21(+5.20%)
Jun 19, 2018 3.900 4.150 3.900 4.087 350,579 +0.11(+2.70%)
Jun 18, 2018 4.090 4.090 3.910 3.980 323,897 -0.03(-0.75%)
Jun 15, 2018 4.176 4.176 4.010 504,832 -0.17(-3.96%)
Jun 14, 2018 4.250 4.285 4.150 4.176 312,160 -0.02(-0.58%)
Jun 13, 2018 4.215 4.274 4.160 4.200 406,534 +0.00(+0.00%)
Jun 12, 2018 4.366 4.439 4.200 4.200 475,551 -0.17(-3.89%)
Jun 11, 2018 4.470 4.550 4.310 4.370 392,167 -0.12(-2.77%)
Jun 08, 2018 4.505 4.560 4.230 4.495 723,162 +0.04(+1.00%)
Jun 07, 2018 4.570 4.570 4.210 4.450 1,061,551 +0.03(+0.68%)
Jun 06, 2018 4.600 4.420 1,536,204 +0.17(+4.00%)
Jun 05, 2018 3.896 4.250 3.875 4.250 933,579 +0.39(+10.10%)
Jun 04, 2018 3.850 3.939 3.790 3.860 503,674 +0.07(+1.85%)
Jun 01, 2018 3.903 3.980 3.780 3.790 374,125 -0.11(-2.78%)
May 31, 2018 4.000 4.000 3.830 3.898 225,234 -0.00(-0.12%)
May 30, 2018 3.852 3.950 3.852 3.903 335,980 +0.05(+1.38%)
May 29, 2018 3.790 3.870 3.774 3.850 412,919 +0.07(+1.97%)
May 25, 2018 3.776 3.776 3.776 0 -0.05(-1.42%)
May 24, 2018 3.890 3.940 3.780 3.830 332,103 -0.05(-1.22%)
May 23, 2018 3.750 3.930 3.750 3.877 321,369 +0.03(+0.71%)
May 22, 2018 3.900 3.960 3.820 3.850 529,565 -0.14(-3.51%)
May 21, 2018 3.760 4.020 3.743 3.990 612,873 +0.26(+6.97%)
May 18, 2018 3.616 3.750 3.580 3.730 179,077 +0.11(+3.04%)
May 17, 2018 3.660 3.740 3.580 3.620 228,449 -0.03(-0.82%)
May 16, 2018 3.640 3.760 3.640 3.650 232,006 -0.03(-0.82%)
May 15, 2018 3.770 3.770 3.577 3.680 337,775 -0.06(-1.60%)
May 14, 2018 3.610 3.770 3.441 3.740 418,741 +0.32(+9.37%)
May 11, 2018 3.490 3.500 3.400 3.420 133,087 -0.06(-1.73%)
May 10, 2018 3.500 3.539 3.420 3.480 278,547 +0.03(+0.86%)
May 09, 2018 3.360 3.490 3.325 3.450 218,001 +0.09(+2.68%)
May 08, 2018 3.390 3.480 3.261 3.360 225,204 -0.04(-1.06%)
May 07, 2018 3.200 3.405 3.170 3.396 276,548 +0.21(+6.50%)
May 04, 2018 3.180 3.270 3.156 3.189 202,330 +0.01(+0.27%)
May 03, 2018 3.170 3.230 3.110 3.180 158,323 +0.01(+0.32%)
May 02, 2018 3.100 3.190 3.070 3.170 168,962 +0.08(+2.58%)
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.