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, 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%)
May 01, 2018 3.157 3.240 3.090 3.090 204,919 -0.05(-1.67%)
Apr 30, 2018 3.130 3.180 3.054 3.143 265,155 +0.08(+2.70%)
Apr 27, 2018 3.045 3.060 3.010 3.060 84,266 +0.06(+2.00%)
Apr 26, 2018 3.180 3.180 3.000 3.000 102,933 -0.06(-2.08%)
Apr 25, 2018 3.150 3.150 3.010 3.064 110,733 -0.02(-0.50%)
Apr 24, 2018 3.093 3.220 3.010 3.079 277,414 -0.00(-0.03%)
Apr 23, 2018 3.190 3.190 3.050 3.080 234,454 -0.06(-1.91%)
Apr 20, 2018 3.050 3.150 3.000 3.140 247,182 +0.07(+2.12%)
Apr 19, 2018 3.030 3.100 3.000 3.075 120,575 -0.02(-0.79%)
Apr 18, 2018 2.990 3.130 2.990 3.099 129,836 -0.03(-0.98%)
Apr 17, 2018 3.140 3.220 3.030 3.130 241,443 -0.05(-1.54%)
Apr 16, 2018 3.200 3.252 3.100 3.179 285,468 +0.11(+3.55%)
Apr 13, 2018 2.860 3.140 2.825 3.070 373,517 +0.21(+7.34%)
Apr 12, 2018 2.862 2.900 2.800 2.860 149,155 +0.01(+0.35%)
Apr 11, 2018 2.880 2.910 2.775 2.850 138,498 -0.02(-0.70%)
Apr 10, 2018 2.720 2.898 2.570 2.870 305,945 +0.15(+5.51%)
Apr 09, 2018 2.990 2.990 2.720 2.720 180,574 -0.14(-5.03%)
Apr 06, 2018 2.975 2.990 2.840 2.864 174,658 -0.12(-4.18%)
Apr 05, 2018 2.998 3.050 2.869 2.989 221,038 +0.08(+2.78%)
Apr 04, 2018 2.720 2.960 2.620 2.908 578,337 +0.04(+1.32%)
Apr 03, 2018 3.005 3.150 2.820 2.870 316,248 -0.18(-5.90%)
Apr 02, 2018 3.105 3.180 2.990 3.050 292,006 -0.07(-2.11%)
Mar 29, 2018 3.116 3.116 3.116 0 +0.01(+0.18%)
Mar 28, 2018 3.167 3.184 3.050 3.110 362,935 -0.07(-2.20%)
Mar 27, 2018 3.345 3.380 3.150 3.180 164,525 -0.13(-4.07%)
Mar 26, 2018 3.365 3.432 3.200 3.315 235,871 -0.02(-0.46%)
Mar 23, 2018 3.540 3.595 3.294 3.330 302,576 +0.08(+2.46%)
Mar 22, 2018 3.434 3.509 3.230 3.250 314,180 -0.20(-5.86%)
Mar 21, 2018 3.600 3.640 3.420 3.452 198,994 -0.13(-3.55%)
Mar 20, 2018 3.645 3.700 3.531 3.579 215,413 -0.07(-1.94%)
Mar 19, 2018 3.460 3.660 3.455 3.650 341,514 +0.19(+5.49%)
Mar 16, 2018 3.400 3.486 3.360 3.460 147,706 +0.07(+2.06%)
Mar 15, 2018 3.339 3.400 3.300 3.390 149,086 +0.05(+1.38%)
Mar 14, 2018 3.360 3.360 3.300 3.344 118,447 -0.01(-0.36%)
Mar 13, 2018 3.450 3.450 3.340 3.356 134,478 -0.01(-0.41%)
Mar 12, 2018 3.371 3.400 3.310 3.370 193,287 +0.01(+0.39%)
Mar 09, 2018 3.300 3.370 3.295 3.357 154,764 +0.06(+1.73%)
Mar 08, 2018 3.290 3.300 3.236 3.300 169,326 +0.05(+1.43%)
Mar 07, 2018 3.290 3.360 3.200 3.253 189,652 -0.04(-1.20%)
Mar 06, 2018 3.450 3.530 3.261 3.293 448,286 -0.02(-0.54%)
Mar 05, 2018 3.150 3.321 3.118 3.311 186,301 +0.16(+5.11%)
Mar 02, 2018 3.101 3.170 3.000 3.150 149,372 +0.05(+1.61%)
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.