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 (%)
Nov 28, 2014 1.120 1.120 1.100 1.110 28,556 -0.01(-0.89%)
Nov 27, 2014 1.090 1.150 1.080 1.120 43,785 +0.04(+3.70%)
Nov 26, 2014 1.150 1.150 1.080 1.080 25,259 -0.08(-6.90%)
Nov 25, 2014 1.160 1.160 1.150 1.160 31,220 +0.01(+0.87%)
Nov 24, 2014 1.110 1.150 1.100 1.150 115,877 +0.06(+5.50%)
Nov 21, 2014 1.100 1.110 1.060 1.090 16,838 +0.03(+2.83%)
Nov 20, 2014 1.110 1.110 1.060 1.060 15,735 -0.05(-4.50%)
Nov 19, 2014 1.110 1.120 1.100 1.110 55,730 +0.02(+1.83%)
Nov 18, 2014 1.110 1.110 1.090 1.090 29,142 +0.00(+0.00%)
Nov 17, 2014 1.110 1.120 1.080 1.090 71,590 +0.04(+3.81%)
Nov 14, 2014 1.150 1.150 1.040 1.050 124,992 -0.05(-4.55%)
Nov 13, 2014 1.200 1.200 1.060 1.100 70,520 -0.06(-5.17%)
Nov 12, 2014 1.140 1.200 1.130 1.160 62,664 -0.01(-0.85%)
Nov 11, 2014 1.180 1.180 1.100 1.170 24,409 -0.02(-1.68%)
Nov 10, 2014 1.200 1.210 1.160 1.190 82,603 +0.04(+3.48%)
Nov 07, 2014 1.220 1.220 1.040 1.150 205,052 -0.05(-4.17%)
Nov 06, 2014 1.250 1.450 1.080 1.200 464,623 -0.10(-7.69%)
Nov 05, 2014 1.150 1.300 1.080 1.300 235,626 +0.18(+16.07%)
Nov 04, 2014 1.150 1.180 1.120 1.120 231,372 -0.04(-3.45%)
Nov 03, 2014 1.180 1.200 1.120 1.160 40,395 +0.08(+7.41%)
Oct 31, 2014 1.200 1.200 1.080 1.080 39,768 -0.08(-6.90%)
Oct 30, 2014 1.130 1.220 1.120 1.160 11,480 +0.00(+0.00%)
Oct 29, 2014 1.200 1.200 1.160 1.160 6,694 +0.05(+4.50%)
Oct 28, 2014 1.200 1.240 1.110 1.110 11,414 -0.08(-6.72%)
Oct 27, 2014 1.230 1.230 1.110 1.190 16,656 +0.04(+3.48%)
Oct 24, 2014 1.160 1.250 1.140 1.150 10,565 -0.04(-3.36%)
Oct 23, 2014 1.250 1.270 1.070 1.190 40,605 -0.09(-7.03%)
Oct 22, 2014 1.300 1.300 1.200 1.280 21,405 -0.02(-1.54%)
Oct 21, 2014 1.300 1.300 1.290 1.300 9,975 +0.10(+8.33%)
Oct 20, 2014 1.350 1.350 1.200 1.200 54,745 -0.08(-6.25%)
Oct 17, 2014 1.270 1.350 1.250 1.280 5,775 -0.07(-5.19%)
Oct 16, 2014 1.220 1.350 1.180 1.350 14,380 -0.02(-1.46%)
Oct 15, 2014 1.400 1.400 1.060 1.370 34,952 +0.01(+0.74%)
Oct 14, 2014 1.440 1.440 1.360 1.360 17,502 -0.04(-2.86%)
Oct 10, 2014 1.400 1.400 1.400 0 -0.05(-3.45%)
Oct 09, 2014 1.470 1.470 1.400 1.450 5,124 -0.05(-3.33%)
Oct 08, 2014 1.570 1.570 1.400 1.500 25,143 -0.08(-5.06%)
Oct 07, 2014 1.570 1.600 1.510 1.580 33,867 +0.01(+0.64%)
Oct 06, 2014 1.490 1.570 1.450 1.570 19,058 +0.08(+5.37%)
Oct 03, 2014 1.490 1.500 1.450 1.490 18,614 +0.05(+3.47%)
Oct 02, 2014 1.530 1.530 1.310 1.440 82,234 -0.06(-4.00%)
Oct 01, 2014 1.560 1.560 1.440 1.500 15,578 -0.06(-3.85%)
Sep 30, 2014 1.580 1.590 1.510 1.560 26,894 -0.01(-0.64%)
Sep 29, 2014 1.590 1.590 1.500 1.570 24,474 -0.05(-3.09%)
Sep 26, 2014 1.540 1.630 1.520 1.620 32,165 +0.08(+5.19%)
Sep 25, 2014 1.600 1.600 1.440 1.540 10,838 +0.09(+6.21%)
Sep 24, 2014 1.540 1.540 1.380 1.450 30,343 -0.05(-3.33%)
Sep 23, 2014 1.630 1.630 1.360 1.500 86,376 -0.12(-7.41%)
Sep 22, 2014 1.720 1.720 1.610 1.620 40,199 -0.08(-4.71%)
Sep 19, 2014 1.740 1.750 1.670 1.700 33,336 -0.04(-2.30%)
Sep 18, 2014 1.750 1.770 1.730 1.740 47,420 -0.03(-1.69%)
Sep 17, 2014 1.810 1.830 1.730 1.770 28,273 -0.06(-3.28%)
Sep 16, 2014 1.800 1.840 1.750 1.830 35,591 +0.05(+2.81%)
Sep 15, 2014 1.800 1.820 1.780 1.780 26,667 +0.02(+1.14%)
Sep 12, 2014 1.820 1.850 1.760 1.760 24,917 +0.02(+1.15%)
Sep 11, 2014 1.830 1.830 1.670 1.740 70,841 -0.06(-3.33%)
Sep 10, 2014 1.650 1.880 1.620 1.800 137,808 +0.19(+11.80%)
Sep 09, 2014 1.920 1.920 1.610 1.610 194,957 -0.29(-15.26%)
Sep 08, 2014 2.010 2.010 1.850 1.900 66,399 -0.11(-5.47%)
Sep 05, 2014 2.040 2.060 1.900 2.010 103,083 -0.05(-2.43%)
Sep 04, 2014 2.180 2.180 1.950 2.060 222,600 -0.04(-1.90%)
Sep 03, 2014 2.200 2.200 2.100 2.100 97,687 -0.05(-2.33%)
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.