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 Hldgs Inc (TSV: OGI )

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 (%)
Jan 29, 2016 0.7900 0.7900 0.7600 0.7700 55,034 -0.02(-2.53%)
Jan 28, 2016 0.7900 0.7900 0.7700 0.7900 34,282 +0.02(+2.60%)
Jan 27, 2016 0.8000 0.8000 0.7700 0.7700 80,938 -0.02(-2.53%)
Jan 26, 2016 0.8100 0.8100 0.7900 0.7900 40,846 +0.00(+0.00%)
Jan 25, 2016 0.8000 0.8300 0.7900 0.7900 62,530 -0.01(-1.25%)
Jan 22, 2016 0.7900 0.8000 0.7800 0.8000 173,612 +0.03(+3.90%)
Jan 21, 2016 0.7800 0.8000 0.7700 0.7700 72,943 +0.00(+0.00%)
Jan 20, 2016 0.8000 0.8100 0.7300 0.7700 237,356 -0.03(-3.75%)
Jan 19, 2016 0.8100 0.8200 0.8000 0.8000 77,513 -0.01(-1.23%)
Jan 18, 2016 0.8100 0.8100 0.8000 0.8100 35,410 -0.02(-2.41%)
Jan 15, 2016 0.8300 0.8400 0.8200 0.8300 49,907 -0.02(-2.35%)
Jan 14, 2016 0.8500 0.8500 0.8200 0.8500 145,299 +0.00(+0.00%)
Jan 13, 2016 0.8600 0.8700 0.8400 0.8500 73,503 +0.01(+1.19%)
Jan 12, 2016 0.8600 0.8700 0.8400 0.8400 72,977 -0.03(-3.45%)
Jan 11, 2016 0.8600 0.8700 0.8600 0.8700 125,437 +0.01(+1.16%)
Jan 08, 2016 0.8200 0.8600 0.8200 0.8600 123,256 +0.05(+6.17%)
Jan 07, 2016 0.8600 0.8600 0.8000 0.8100 274,799 -0.05(-5.81%)
Jan 06, 2016 0.8700 0.8800 0.8400 0.8600 252,458 -0.03(-3.37%)
Jan 05, 2016 0.8900 0.9200 0.8700 0.8900 197,743 -0.01(-1.11%)
Jan 04, 2016 0.9300 0.9300 0.8600 0.9000 405,381 -0.04(-4.26%)
Dec 31, 2015 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Dec 30, 2015 0.8300 0.9000 0.8300 0.9000 218,642 +0.07(+8.43%)
Dec 29, 2015 0.8300 0.8600 0.8000 0.8300 144,051 +0.03(+3.75%)
Dec 24, 2015 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 23, 2015 0.8200 0.8200 0.8000 0.8000 126,463 -0.02(-2.44%)
Dec 22, 2015 0.8200 0.8300 0.8000 0.8200 92,063 +0.00(+0.00%)
Dec 21, 2015 0.8400 0.8400 0.8100 0.8200 127,520 -0.02(-2.38%)
Dec 18, 2015 0.8400 0.8400 0.8100 0.8400 191,821 +0.00(+0.00%)
Dec 17, 2015 0.8600 0.8600 0.8100 0.8400 164,690 -0.02(-2.33%)
Dec 16, 2015 0.8700 0.8800 0.8300 0.8600 138,635 +0.01(+1.18%)
Dec 15, 2015 0.8600 0.8800 0.8500 0.8500 105,880 +0.00(+0.00%)
Dec 14, 2015 0.8600 0.8700 0.8500 0.8500 222,472 -0.01(-1.16%)
Dec 11, 2015 0.8700 0.8900 0.8600 0.8600 135,971 -0.03(-3.37%)
Dec 10, 2015 0.8900 0.8900 0.8600 0.8900 110,125 +0.01(+1.14%)
Dec 09, 2015 0.9000 0.9000 0.8700 0.8800 206,163 -0.02(-2.22%)
Dec 08, 2015 0.9200 0.9300 0.8700 0.9000 361,529 -0.02(-2.17%)
Dec 07, 2015 0.9500 0.9600 0.9100 0.9200 616,489 +0.01(+1.10%)
Dec 04, 2015 0.8800 0.9300 0.8700 0.9100 248,843 +0.02(+1.68%)
Dec 03, 2015 0.8900 0.9300 0.8600 0.8950 197,460 +0.01(+0.56%)
Dec 02, 2015 0.9300 0.9300 0.8800 0.8900 150,523 -0.05(-5.32%)
Dec 01, 2015 0.9700 0.9700 0.9100 0.9400 259,427 -0.03(-3.09%)
Nov 30, 2015 0.9700 0.9700 0.9300 0.9700 295,707 +0.04(+4.30%)
Nov 27, 2015 0.9500 0.9900 0.9200 0.9300 604,671 -0.01(-1.06%)
Nov 26, 2015 0.9100 0.9700 0.9000 0.9400 733,943 +0.07(+8.05%)
Nov 25, 2015 0.8500 0.9200 0.8100 0.8700 217,729 +0.01(+1.16%)
Nov 24, 2015 0.8600 0.8600 0.7500 0.8600 375,552 -0.01(-1.15%)
Nov 23, 2015 0.8600 0.8700 156,785 -0.01(-1.14%)
Nov 20, 2015 0.8700 0.9400 0.8700 0.8800 326,598 +0.01(+1.15%)
Nov 19, 2015 0.8800 0.9200 0.8600 0.8700 391,358 -0.05(-5.43%)
Nov 18, 2015 1.000 1.000 0.9000 0.9200 748,363 -0.10(-9.80%)
Nov 17, 2015 1.040 1.060 0.9800 1.020 1,180,507 +0.05(+5.15%)
Nov 16, 2015 0.8600 0.9800 0.8500 0.9700 738,531 +0.13(+15.48%)
Nov 13, 2015 0.7500 0.8700 0.6900 0.8400 1,548,705 +0.08(+10.53%)
Nov 12, 2015 0.8400 0.8400 0.7500 0.7600 0 -0.13(-14.61%)
Nov 11, 2015 0.9900 0.9900 0.8900 0.8900 284,789 -0.09(-9.18%)
Nov 10, 2015 1.000 1.020 0.9400 0.9800 362,220 +0.01(+1.03%)
Nov 09, 2015 0.9500 1.060 0.9400 0.9700 931,415 -0.01(-1.02%)
Nov 06, 2015 1.010 1.030 0.8200 0.9800 3,576,595 -0.02(-2.00%)
Nov 05, 2015 1.300 1.300 0.9700 1.000 5,208,162 -0.18(-15.25%)
Nov 04, 2015 1.040 1.420 1.020 1.180 5,963,646 +0.18(+18.00%)
Nov 03, 2015 0.9500 1.010 0.8900 1.000 2,868,480 +0.16(+19.05%)
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.