Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Holdings Inc (TSX: OGI )

2.410 +0.180 (+8.07%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jul 22, 2024 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 19, 2024 2.230 2.280 2.210 2.230 75,560 +0.00(+0.00%)
Jul 18, 2024 2.320 2.380 2.210 2.230 239,596 -0.09(-3.88%)
Jul 17, 2024 2.360 2.440 2.300 2.320 206,988 -0.05(-2.11%)
Jul 16, 2024 2.350 2.400 2.330 2.370 80,622 +0.04(+1.72%)
Jul 15, 2024 2.300 2.360 2.290 2.330 119,044 +0.02(+0.87%)
Jul 12, 2024 2.310 2.330 2.280 2.310 52,698 +0.01(+0.43%)
Jul 11, 2024 2.150 2.310 2.150 2.300 262,370 +0.12(+5.50%)
Jul 10, 2024 2.120 2.200 2.120 2.180 62,539 +0.04(+1.87%)
Jul 09, 2024 2.140 2.190 2.120 2.140 97,608 -0.02(-0.93%)
Jul 08, 2024 2.140 2.170 2.110 2.160 67,061 -0.01(-0.46%)
Jul 05, 2024 2.140 2.180 2.140 2.170 31,868 +0.00(+0.00%)
Jul 04, 2024 2.150 2.170 2.140 2.170 15,040 +0.03(+1.40%)
Jul 03, 2024 2.050 2.190 2.050 2.140 118,005 +0.08(+3.88%)
Jul 02, 2024 2.120 2.120 2.030 2.060 196,719 -0.05(-2.37%)
Jun 28, 2024 2.110 0 -0.09(-4.09%)
Jun 27, 2024 2.100 2.230 2.080 2.200 207,510 +0.12(+5.77%)
Jun 26, 2024 2.050 2.120 2.030 2.080 106,655 +0.06(+2.97%)
Jun 25, 2024 2.160 2.160 2.020 2.020 181,345 -0.14(-6.48%)
Jun 24, 2024 2.100 2.180 2.100 2.160 85,291 +0.04(+1.89%)
Jun 21, 2024 2.090 2.120 2.070 2.120 68,265 -0.01(-0.47%)
Jun 20, 2024 2.100 2.140 2.080 2.130 61,111 +0.02(+0.95%)
Jun 19, 2024 2.110 2.130 2.100 2.110 16,242 -0.02(-0.94%)
Jun 18, 2024 2.050 2.140 2.050 2.130 112,879 +0.05(+2.40%)
Jun 17, 2024 2.090 2.100 2.050 2.080 151,720 -0.04(-1.89%)
Jun 14, 2024 2.140 2.140 2.090 2.120 120,642 -0.05(-2.30%)
Jun 13, 2024 2.250 2.250 2.140 2.170 109,076 -0.06(-2.69%)
Jun 12, 2024 2.180 2.270 2.180 2.230 117,872 +0.04(+1.83%)
Jun 11, 2024 2.170 2.190 2.140 2.190 66,126 +0.00(+0.00%)
Jun 10, 2024 2.150 2.200 2.140 2.190 73,071 +0.01(+0.46%)
Jun 07, 2024 2.280 2.280 2.120 2.180 276,664 -0.10(-4.39%)
Jun 06, 2024 2.310 2.310 2.260 2.280 75,781 -0.03(-1.30%)
Jun 05, 2024 2.280 2.320 2.270 2.310 33,967 +0.02(+0.87%)
Jun 04, 2024 2.230 2.300 2.210 2.290 116,547 +0.04(+1.78%)
Jun 03, 2024 2.370 2.370 2.250 2.250 216,062 -0.09(-3.85%)
May 31, 2024 2.350 2.370 2.320 2.340 129,332 -0.01(-0.43%)
May 30, 2024 2.440 2.440 2.340 2.350 100,096 -0.03(-1.26%)
May 29, 2024 2.420 2.420 2.340 2.380 108,124 -0.04(-1.65%)
May 28, 2024 2.500 2.510 2.370 2.420 233,069 -0.05(-2.02%)
May 27, 2024 2.450 2.480 2.450 2.470 28,219 -0.01(-0.40%)
May 24, 2024 2.510 2.560 2.460 2.480 151,926 -0.01(-0.40%)
May 23, 2024 2.580 2.580 2.460 2.490 301,854 -0.07(-2.73%)
May 22, 2024 2.610 2.650 2.560 2.560 211,111 -0.04(-1.54%)
May 21, 2024 2.700 2.720 2.590 2.600 205,397 -0.11(-4.06%)
May 17, 2024 2.710 0 -0.05(-1.81%)
May 16, 2024 2.610 2.860 2.610 2.760 761,021 +0.15(+5.75%)
May 15, 2024 2.510 2.700 2.490 2.610 629,705 +0.13(+5.24%)
May 14, 2024 2.430 2.600 2.400 2.480 715,269 -0.03(-1.20%)
May 13, 2024 2.440 2.550 2.420 2.510 385,462 +0.11(+4.58%)
May 10, 2024 2.470 2.490 2.380 2.400 280,708 -0.07(-2.83%)
May 09, 2024 2.440 2.510 2.420 2.470 274,608 +0.02(+0.82%)
May 08, 2024 2.450 2.480 2.390 2.450 208,991 -0.06(-2.39%)
May 07, 2024 2.560 2.620 2.470 2.510 595,978 -0.07(-2.71%)
May 06, 2024 2.580 2.650 2.510 2.580 534,076 +0.02(+0.78%)
May 03, 2024 2.630 2.640 2.520 2.560 427,146 -0.03(-1.16%)
May 02, 2024 2.640 2.740 2.560 2.590 431,209 -0.05(-1.89%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.