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:

Organigram Hlds Inc (NQ: OGI )

2.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.090 2.110 1.950 2.020 1,635,262 -0.01(-0.49%)
May 16, 2024 1.910 2.105 1.910 2.030 2,334,957 +0.10(+5.18%)
May 15, 2024 1.850 1.982 1.820 1.930 1,335,935 +0.09(+5.18%)
May 14, 2024 1.750 1.920 1.750 1.835 2,129,863 -0.01(-0.27%)
May 13, 2024 1.780 1.870 1.760 1.840 1,449,417 +0.08(+4.55%)
May 10, 2024 1.830 1.830 1.740 1.760 722,789 -0.04(-2.22%)
May 09, 2024 1.760 1.838 1.760 1.800 846,302 +0.04(+2.27%)
May 08, 2024 1.790 1.810 1.730 1.760 1,032,669 -0.04(-2.22%)
May 07, 2024 1.870 1.915 1.800 1.800 910,938 -0.08(-4.26%)
May 06, 2024 1.890 1.940 1.840 1.880 1,207,998 +0.02(+1.35%)
May 03, 2024 1.890 1.940 1.840 1.855 1,339,216 -0.02(-1.33%)
May 02, 2024 1.950 2.000 1.860 1.880 1,006,353 -0.04(-1.83%)
May 01, 2024 2.090 2.100 1.890 1.915 2,997,239 -0.21(-9.67%)
Apr 30, 2024 1.840 2.170 1.810 2.120 8,232,309 +0.25(+13.37%)
Apr 29, 2024 1.890 1.925 1.840 1.870 806,960 +0.01(+0.54%)
Apr 26, 2024 1.880 1.940 1.840 1.860 752,440 +0.00(+0.00%)
Apr 25, 2024 1.900 1.910 1.840 1.860 893,272 -0.07(-3.63%)
Apr 24, 2024 1.950 1.980 1.905 1.930 775,848 -0.02(-1.03%)
Apr 23, 2024 1.900 1.980 1.855 1.950 1,107,376 +0.05(+2.63%)
Apr 22, 2024 1.950 1.960 1.840 1.900 1,036,291 +0.01(+0.53%)
Apr 19, 2024 1.860 1.970 1.850 1.890 1,418,990 +0.02(+1.07%)
Apr 18, 2024 1.840 1.950 1.800 1.870 1,236,606 +0.04(+2.19%)
Apr 17, 2024 1.910 1.910 1.780 1.830 1,430,596 -0.05(-2.66%)
Apr 16, 2024 1.870 1.917 1.835 1.880 1,052,631 +0.00(+0.00%)
Apr 15, 2024 2.000 2.020 1.870 1.880 2,159,158 -0.06(-3.09%)
Apr 12, 2024 2.020 2.065 1.920 1.940 2,064,450 -0.11(-5.37%)
Apr 11, 2024 2.090 2.100 2.000 2.050 991,556 -0.02(-0.97%)
Apr 10, 2024 2.060 2.155 2.030 2.070 1,012,512 -0.02(-0.96%)
Apr 09, 2024 2.130 2.178 2.050 2.090 1,353,625 -0.09(-4.13%)
Apr 08, 2024 2.180 2.280 2.105 2.180 1,834,867 +0.06(+2.83%)
Apr 05, 2024 2.100 2.145 2.020 2.120 1,794,785 +0.02(+0.95%)
Apr 04, 2024 2.355 2.370 2.075 2.100 4,384,169 -0.19(-8.30%)
Apr 03, 2024 2.030 2.300 2.000 2.290 5,161,320 +0.25(+12.25%)
Apr 02, 2024 2.040 2.110 2.025 2.040 2,909,388 -0.02(-0.97%)
Apr 01, 2024 2.180 2.180 2.040 2.060 2,349,188 -0.09(-4.19%)
Mar 28, 2024 2.310 2.310 2.140 2.150 3,351,132 -0.15(-6.32%)
Mar 27, 2024 2.380 2.390 2.030 2.295 8,626,497 -0.39(-14.37%)
Mar 26, 2024 2.540 2.910 2.490 2.680 2,216,611 +0.16(+6.35%)
Mar 25, 2024 2.720 2.740 2.440 2.520 1,341,897 -0.20(-7.35%)
Mar 22, 2024 2.510 2.790 2.485 2.720 2,912,283 +0.21(+8.37%)
Mar 21, 2024 2.470 2.555 2.380 2.510 1,292,829 +0.09(+3.72%)
Mar 20, 2024 2.220 2.450 2.210 2.420 1,294,916 +0.20(+9.01%)
Mar 19, 2024 2.190 2.330 2.110 2.220 895,555 -0.01(-0.45%)
Mar 18, 2024 2.100 2.270 2.060 2.230 1,817,002 +0.16(+7.73%)
Mar 15, 2024 1.890 2.070 1.878 2.070 1,166,296 +0.21(+11.29%)
Mar 14, 2024 1.920 1.920 1.850 1.860 442,548 -0.06(-3.12%)
Mar 13, 2024 1.910 1.960 1.895 1.920 430,090 -0.01(-0.52%)
Mar 12, 2024 1.950 1.960 1.900 1.930 373,293 -0.02(-1.03%)
Mar 11, 2024 2.030 2.050 1.940 1.950 519,879 -0.07(-3.47%)
Mar 08, 2024 2.000 2.100 1.960 2.020 717,813 +0.03(+1.51%)
Mar 07, 2024 1.930 2.000 1.920 1.990 457,281 +0.06(+3.11%)
Mar 06, 2024 1.940 1.980 1.890 1.930 683,214 -0.02(-1.03%)
Mar 05, 2024 2.010 2.010 1.890 1.950 1,188,410 -0.07(-3.47%)
Mar 04, 2024 2.140 2.140 2.000 2.020 827,292 -0.14(-6.48%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.