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 Global Inc. - Common Shares (NQ:OGI)

1.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2025 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 05, 2025 1.340 1.345 1.300 1.310 659,422 -0.03(-2.24%)
Jun 04, 2025 1.320 1.350 1.311 1.340 171,475 +0.01(+0.75%)
Jun 03, 2025 1.310 1.350 1.280 1.330 472,729 +0.02(+1.53%)
Jun 02, 2025 1.340 1.350 1.300 1.310 467,591 -0.04(-2.96%)
May 30, 2025 1.370 1.370 1.320 1.350 458,066 -0.03(-2.17%)
May 29, 2025 1.380 1.380 1.340 1.380 396,608 +0.03(+2.22%)
May 28, 2025 1.330 1.370 1.300 1.350 596,286 +0.02(+1.12%)
May 27, 2025 1.370 1.379 1.320 1.335 515,117 -0.04(-2.55%)
May 23, 2025 1.340 1.379 1.340 1.370 303,950 +0.00(+0.00%)
May 22, 2025 1.330 1.380 1.300 1.370 446,315 +0.03(+2.24%)
May 21, 2025 1.330 1.425 1.300 1.340 910,618 -0.01(-0.74%)
May 20, 2025 1.310 1.370 1.310 1.350 849,732 +0.04(+3.05%)
May 19, 2025 1.330 1.350 1.290 1.310 686,778 -0.05(-3.68%)
May 16, 2025 1.250 1.360 1.230 1.360 1,375,684 +0.12(+9.68%)
May 15, 2025 1.210 1.250 1.180 1.240 364,033 +0.02(+1.64%)
May 14, 2025 1.240 1.249 1.195 1.220 425,166 -0.02(-1.61%)
May 13, 2025 1.280 1.290 1.230 1.240 769,222 -0.04(-3.13%)
May 12, 2025 1.250 1.318 1.190 1.280 1,585,322 +0.10(+8.47%)
May 09, 2025 1.110 1.180 1.110 1.180 671,815 +0.07(+6.31%)
May 08, 2025 1.160 1.160 1.100 1.110 588,379 -0.01(-0.89%)
May 07, 2025 1.100 1.130 1.100 1.120 152,567 +0.02(+1.82%)
May 06, 2025 1.110 1.119 1.090 1.100 239,430 -0.01(-0.90%)
May 05, 2025 1.140 1.160 1.110 1.110 354,391 -0.04(-3.48%)
May 02, 2025 1.150 1.160 1.130 1.150 156,345 +0.01(+0.88%)
May 01, 2025 1.180 1.185 1.130 1.140 221,639 -0.02(-1.72%)
Apr 30, 2025 1.120 1.200 1.090 1.160 811,223 +0.02(+1.75%)
Apr 29, 2025 1.100 1.174 1.100 1.140 232,286 +0.02(+1.79%)
Apr 28, 2025 1.150 1.170 1.100 1.120 287,279 -0.04(-3.45%)
Apr 25, 2025 1.150 1.190 1.145 1.160 397,655 +0.00(+0.00%)
Apr 24, 2025 1.090 1.160 1.083 1.160 466,093 +0.08(+7.41%)
Apr 23, 2025 1.080 1.110 1.070 1.080 376,919 +0.02(+1.89%)
Apr 22, 2025 1.030 1.068 1.030 1.060 451,253 +0.06(+6.00%)
Apr 21, 2025 1.040 1.060 1.000 1.000 313,534 -0.07(-6.54%)
Apr 17, 2025 1.040 1.090 1.030 1.070 418,968 +0.03(+2.88%)
Apr 16, 2025 1.020 1.110 1.019 1.040 662,676 +0.00(+0.00%)
Apr 15, 2025 1.020 1.070 1.020 1.040 399,773 +0.00(+0.00%)
Apr 14, 2025 1.050 1.060 1.015 1.040 354,544 +0.01(+0.97%)
Apr 11, 2025 0.9700 1.030 0.9679 1.030 356,301 +0.06(+6.60%)
Apr 10, 2025 0.9500 0.9737 0.9031 0.9662 213,718 +0.01(+1.17%)
Apr 09, 2025 0.8800 0.9725 0.8500 0.9550 575,101 +0.07(+8.52%)
Apr 08, 2025 0.9700 0.9700 0.8800 0.8800 552,150 -0.04(-4.82%)
Apr 07, 2025 0.9164 0.9699 0.8697 0.9246 837,197 -0.01(-0.77%)
Apr 04, 2025 0.9500 0.9700 0.9001 0.9318 528,854 -0.05(-4.99%)
Apr 03, 2025 1.010 1.040 0.9500 0.9807 626,081 -0.05(-4.79%)
Apr 02, 2025 1.040 1.050 1.010 1.030 388,348 -0.01(-0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.