Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Organigram Holdings Inc (TSX: OGI )

2.480 -0.010 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2020 2.120 2.120 2.120 0 -0.13(-5.78%)
Jun 29, 2020 2.250 2.350 2.160 2.250 1,158,501 -0.04(-1.75%)
Jun 26, 2020 2.350 2.360 2.240 2.290 631,031 -0.09(-3.78%)
Jun 25, 2020 2.400 2.410 2.310 2.380 679,437 -0.07(-2.86%)
Jun 24, 2020 2.510 2.540 2.340 2.450 1,091,629 -0.07(-2.78%)
Jun 23, 2020 2.530 2.690 2.490 2.520 1,260,512 +0.00(+0.00%)
Jun 22, 2020 2.560 2.590 2.490 2.520 609,187 -0.07(-2.70%)
Jun 19, 2020 2.670 2.680 2.520 2.590 1,436,145 -0.06(-2.26%)
Jun 18, 2020 2.570 2.710 2.540 2.650 1,110,081 +0.05(+1.92%)
Jun 17, 2020 2.670 2.670 2.540 2.600 741,125 -0.05(-1.89%)
Jun 16, 2020 2.790 2.810 2.630 2.650 1,538,730 -0.01(-0.38%)
Jun 15, 2020 2.510 2.700 2.460 2.660 1,471,670 +0.00(+0.00%)
Jun 12, 2020 2.600 2.740 2.580 2.660 1,863,733 +0.20(+8.13%)
Jun 11, 2020 2.710 2.810 2.460 2.460 2,531,481 -0.49(-16.61%)
Jun 10, 2020 3.070 3.170 2.860 2.950 3,228,897 +0.08(+2.79%)
Jun 09, 2020 2.700 3.000 2.680 2.870 3,253,515 +0.16(+5.90%)
Jun 08, 2020 2.440 2.770 2.400 2.710 3,569,375 +0.33(+13.87%)
Jun 05, 2020 2.420 2.420 2.350 2.380 585,552 +0.01(+0.42%)
Jun 04, 2020 2.440 2.480 2.350 2.370 1,481,723 -0.07(-2.87%)
Jun 03, 2020 2.420 2.580 2.390 2.440 1,451,611 +0.02(+0.83%)
Jun 02, 2020 2.480 2.510 2.330 2.420 1,400,397 -0.05(-2.02%)
Jun 01, 2020 2.420 2.490 2.320 2.470 1,122,260 +0.05(+2.07%)
May 29, 2020 2.400 2.540 2.310 2.420 2,567,886 -0.16(-6.20%)
May 28, 2020 2.310 2.730 2.310 2.580 3,530,217 +0.26(+11.21%)
May 27, 2020 2.440 2.460 2.190 2.320 1,472,738 -0.07(-2.93%)
May 26, 2020 2.520 2.520 2.290 2.390 1,674,759 -0.12(-4.78%)
May 25, 2020 2.340 2.590 2.340 2.510 1,988,382 +0.20(+8.66%)
May 22, 2020 2.190 2.370 2.120 2.310 2,838,236 +0.12(+5.48%)
May 21, 2020 2.180 2.260 2.100 2.190 1,503,462 +0.04(+1.86%)
May 20, 2020 2.200 2.200 2.050 2.150 1,164,950 -0.01(-0.46%)
May 19, 2020 2.250 2.320 2.060 2.160 2,228,156 +0.11(+5.37%)
May 15, 2020 2.050 2.050 2.050 0 +0.29(+16.48%)
May 14, 2020 1.600 1.770 1.540 1.760 1,419,032 +0.11(+6.67%)
May 13, 2020 1.810 1.820 1.600 1.650 1,138,065 -0.19(-10.33%)
May 12, 2020 1.950 1.990 1.840 1.840 812,312 -0.11(-5.64%)
May 11, 2020 2.000 2.010 1.950 1.950 647,604 -0.08(-3.94%)
May 08, 2020 2.060 2.100 2.010 2.030 592,274 -0.02(-0.98%)
May 07, 2020 2.080 2.110 2.050 2.050 563,235 -0.02(-0.97%)
May 06, 2020 2.120 2.140 2.050 2.070 928,033 -0.03(-1.43%)
May 05, 2020 2.180 2.190 2.100 2.100 504,714 -0.06(-2.78%)
May 04, 2020 2.110 2.180 2.080 2.160 705,122 +0.02(+0.93%)
May 01, 2020 2.160 2.180 2.080 2.140 874,120 -0.04(-1.83%)
Apr 30, 2020 2.230 2.300 2.140 2.180 1,322,839 -0.07(-3.11%)
Apr 29, 2020 2.270 2.330 2.200 2.250 1,601,625 +0.02(+0.90%)
Apr 28, 2020 2.440 2.450 2.180 2.230 1,974,413 -0.17(-7.08%)
Apr 27, 2020 2.250 2.400 2.240 2.400 1,713,354 +0.18(+8.11%)
Apr 24, 2020 2.130 2.240 2.100 2.220 947,079 +0.09(+4.23%)
Apr 23, 2020 2.160 2.190 2.110 2.130 673,257 +0.00(+0.00%)
Apr 22, 2020 2.150 2.230 2.110 2.130 782,870 -0.04(-1.84%)
Apr 21, 2020 2.200 2.230 2.140 2.170 754,153 -0.05(-2.25%)
Apr 20, 2020 2.140 2.290 2.140 2.220 1,194,704 +0.01(+0.45%)
Apr 17, 2020 2.160 2.260 2.160 2.210 863,597 +0.09(+4.25%)
Apr 16, 2020 2.230 2.240 2.110 2.120 1,038,879 -0.07(-3.20%)
Apr 15, 2020 2.250 2.250 2.140 2.190 1,160,341 -0.03(-1.35%)
Apr 14, 2020 2.300 2.400 2.160 2.220 3,694,458 -0.29(-11.55%)
Apr 13, 2020 2.660 2.660 2.400 2.510 1,847,525 -0.07(-2.71%)
Apr 09, 2020 2.580 2.580 2.580 0 +0.03(+1.18%)
Apr 08, 2020 2.450 2.720 2.390 2.550 1,511,730 +0.16(+6.69%)
Apr 07, 2020 2.520 2.540 2.390 2.390 802,247 -0.03(-1.24%)
Apr 06, 2020 2.390 2.520 2.370 2.420 1,036,372 +0.14(+6.14%)
Apr 03, 2020 2.560 2.590 2.260 2.280 1,419,523 -0.31(-11.97%)
Apr 02, 2020 2.590 2.680 2.530 2.590 953,816 +0.02(+0.78%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.