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 (%)
Sep 28, 2018 5.050 5.375 4.979 5.365 648,400 +0.33(+6.46%)
Sep 27, 2018 5.250 5.350 5.030 5.040 848,654 -0.23(-4.36%)
Sep 26, 2018 5.960 5.960 5.200 5.270 613,314 +0.00(+0.00%)
Sep 25, 2018 5.395 5.530 5.239 5.270 876,660 -0.09(-1.68%)
Sep 24, 2018 5.500 5.550 5.291 5.360 833,584 -0.13(-2.44%)
Sep 21, 2018 5.624 5.740 5.450 5.494 1,204,100 -0.21(-3.61%)
Sep 20, 2018 5.770 5.830 5.460 5.700 1,734,314 +0.27(+4.97%)
Sep 19, 2018 6.000 6.030 5.120 5.430 3,387,862 -0.43(-7.34%)
Sep 18, 2018 5.815 6.000 5.710 5.860 2,040,812 +0.31(+5.59%)
Sep 17, 2018 5.580 5.730 5.300 5.550 1,116,291 +0.25(+4.72%)
Sep 14, 2018 4.980 5.480 4.800 5.300 2,014,200 -0.02(-0.38%)
Sep 13, 2018 6.100 6.140 5.270 5.320 2,642,012 -0.67(-11.19%)
Sep 12, 2018 6.000 6.100 5.450 5.990 2,718,738 +0.06(+1.00%)
Sep 11, 2018 5.640 6.140 5.627 5.931 4,816,683 +0.38(+6.86%)
Sep 10, 2018 5.334 5.570 5.293 5.550 1,088,714 +0.35(+6.73%)
Sep 07, 2018 5.140 5.660 5.106 5.200 1,733,000 +0.06(+1.17%)
Sep 06, 2018 5.000 5.140 4.800 5.140 903,312 +0.19(+3.93%)
Sep 05, 2018 5.050 5.105 4.800 4.946 948,914 -0.09(-1.83%)
Sep 04, 2018 5.070 5.109 4.960 5.038 961,012 -0.01(-0.24%)
Aug 31, 2018 5.050 5.050 5.050 0 +0.03(+0.60%)
Aug 30, 2018 4.940 5.200 4.800 5.020 1,465,921 -0.10(-1.95%)
Aug 29, 2018 4.710 5.177 4.670 5.120 1,705,610 +0.40(+8.50%)
Aug 28, 2018 4.469 4.720 4.200 4.719 977,362 +0.20(+4.40%)
Aug 27, 2018 4.683 4.800 4.510 4.520 1,692,643 -0.04(-0.87%)
Aug 24, 2018 4.375 4.650 4.318 4.559 1,140,600 +0.28(+6.65%)
Aug 23, 2018 4.260 4.390 4.164 4.275 665,284 +0.02(+0.35%)
Aug 22, 2018 4.150 4.270 4.028 4.260 511,467 +0.15(+3.65%)
Aug 21, 2018 4.030 4.250 4.020 4.110 691,868 +0.10(+2.49%)
Aug 20, 2018 3.900 4.140 3.860 4.010 634,561 +0.16(+4.16%)
Aug 17, 2018 3.860 3.910 3.760 3.850 236,200 +0.03(+0.79%)
Aug 16, 2018 3.835 3.940 3.730 3.820 329,055 -0.05(-1.19%)
Aug 15, 2018 3.740 3.942 3.530 3.866 432,291 +0.38(+10.78%)
Aug 14, 2018 3.740 3.740 3.480 3.490 370,794 -0.21(-5.68%)
Aug 13, 2018 3.820 3.820 3.540 3.700 340,269 -0.05(-1.28%)
Aug 10, 2018 3.960 4.010 3.720 3.748 310,400 -0.24(-6.13%)
Aug 09, 2018 4.020 4.050 3.940 3.993 167,773 +0.03(+0.83%)
Aug 08, 2018 4.016 4.030 3.942 3.960 229,045 +0.00(+0.00%)
Aug 07, 2018 3.960 4.058 3.930 3.960 239,355 -0.07(-1.74%)
Aug 06, 2018 3.970 4.040 3.920 4.030 237,779 +0.14(+3.60%)
Aug 03, 2018 3.740 3.931 3.740 3.890 206,800 -0.03(-0.77%)
Aug 02, 2018 4.000 4.090 3.880 3.920 339,590 -0.06(-1.41%)
Aug 01, 2018 3.900 4.100 3.860 3.976 692,432 +0.16(+4.08%)
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%)
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.