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 30, 2018 5.580 5.600 5.420 5.600 495,793 -0.08(-1.41%)
Nov 29, 2018 5.500 5.700 5.320 5.680 692,511 +0.19(+3.46%)
Nov 28, 2018 5.230 5.640 5.230 5.490 740,811 +0.25(+4.77%)
Nov 27, 2018 5.250 5.430 5.160 5.240 394,320 -0.10(-1.87%)
Nov 26, 2018 5.560 5.640 5.320 5.340 394,208 -0.13(-2.38%)
Nov 23, 2018 5.250 5.650 5.250 5.470 344,403 +0.07(+1.30%)
Nov 22, 2018 5.310 5.400 5.230 5.400 129,774 +0.00(+0.00%)
Nov 21, 2018 5.300 5.550 5.260 5.400 442,126 +0.20(+3.85%)
Nov 20, 2018 5.090 5.460 5.000 5.200 1,028,383 -0.19(-3.53%)
Nov 19, 2018 5.590 5.690 5.270 5.390 447,792 -0.20(-3.58%)
Nov 16, 2018 5.760 5.840 5.520 5.590 613,110 -0.22(-3.79%)
Nov 15, 2018 5.310 5.980 5.280 5.810 1,118,232 +0.34(+6.22%)
Nov 14, 2018 5.300 5.810 4.910 5.470 1,194,171 +0.09(+1.67%)
Nov 13, 2018 5.590 5.700 5.360 5.380 477,901 -0.15(-2.71%)
Nov 12, 2018 6.020 6.020 5.470 5.530 1,132,120 -0.48(-7.99%)
Nov 09, 2018 6.110 6.130 5.690 6.010 1,394,494 -0.18(-2.91%)
Nov 08, 2018 6.500 6.620 6.060 6.190 905,433 -0.42(-6.35%)
Nov 07, 2018 6.760 6.780 6.480 6.610 1,481,884 +0.10(+1.54%)
Nov 06, 2018 6.270 6.750 6.270 6.510 1,754,419 +0.14(+2.20%)
Nov 05, 2018 5.830 6.450 5.780 6.370 1,524,200 +0.50(+8.52%)
Nov 02, 2018 5.770 6.000 5.760 5.870 806,472 +0.02(+0.34%)
Nov 01, 2018 5.710 5.850 5.430 5.850 812,725 +0.24(+4.28%)
Oct 31, 2018 5.590 5.760 5.370 5.610 1,219,679 +0.31(+5.85%)
Oct 30, 2018 5.000 5.530 5.000 5.300 2,335,467 +0.04(+0.76%)
Oct 29, 2018 5.770 5.980 5.000 5.260 2,212,118 -0.48(-8.36%)
Oct 26, 2018 5.600 6.020 5.510 5.740 1,982,803 +0.11(+1.95%)
Oct 25, 2018 5.010 5.700 5.010 5.630 1,942,548 +0.63(+12.60%)
Oct 24, 2018 5.780 6.030 4.980 5.000 2,712,853 -0.54(-9.75%)
Oct 23, 2018 5.110 6.120 5.100 5.540 4,834,892 -0.45(-7.51%)
Oct 22, 2018 6.700 6.780 5.700 5.990 3,984,953 -0.80(-11.78%)
Oct 19, 2018 7.450 7.460 6.580 6.790 1,876,291 -0.40(-5.56%)
Oct 18, 2018 7.490 7.690 7.170 7.190 1,292,606 -0.15(-2.04%)
Oct 17, 2018 7.100 7.600 6.400 7.340 3,654,649 +0.05(+0.69%)
Oct 16, 2018 8.500 8.550 7.290 7.290 3,988,344 -0.91(-11.10%)
Oct 15, 2018 7.610 8.200 7.560 8.200 3,559,921 +0.70(+9.33%)
Oct 12, 2018 7.250 7.540 7.190 7.500 1,618,649 +0.45(+6.38%)
Oct 11, 2018 6.950 7.260 6.950 7.050 1,057,746 -0.23(-3.16%)
Oct 10, 2018 7.190 7.570 6.940 7.280 1,903,094 +0.07(+0.97%)
Oct 09, 2018 7.350 7.530 7.210 7.210 1,330,222 -0.24(-3.22%)
Oct 05, 2018 7.450 7.450 7.450 0 +0.45(+6.43%)
Oct 04, 2018 6.950 7.040 6.810 7.000 669,013 +0.00(+0.00%)
Oct 03, 2018 6.660 7.000 6.660 7.000 1,067,881 +0.24(+3.55%)
Oct 02, 2018 7.010 7.170 6.630 6.760 1,295,103 -0.27(-3.84%)
Oct 01, 2018 7.000 7.310 6.900 7.030 1,621,307 +0.13(+1.88%)
Sep 28, 2018 6.500 6.950 6.450 6.900 835,639 +0.32(+4.86%)
Sep 27, 2018 6.830 6.900 6.560 6.580 926,241 -0.25(-3.66%)
Sep 26, 2018 6.800 6.960 6.720 6.830 1,114,720 +0.01(+0.15%)
Sep 25, 2018 7.000 7.120 6.780 6.820 1,287,595 -0.14(-2.01%)
Sep 24, 2018 7.000 7.080 6.800 6.960 1,345,712 -0.09(-1.28%)
Sep 21, 2018 7.250 7.390 7.050 7.050 1,413,087 -0.34(-4.60%)
Sep 20, 2018 7.500 7.520 7.030 7.390 2,725,217 +0.39(+5.57%)
Sep 19, 2018 7.750 7.820 6.610 7.000 4,339,907 -0.65(-8.50%)
Sep 18, 2018 7.490 7.750 7.410 7.650 2,502,583 +0.41(+5.66%)
Sep 17, 2018 7.260 7.420 6.890 7.240 1,281,040 +0.29(+4.17%)
Sep 14, 2018 6.450 7.120 6.240 6.950 3,554,935 +0.01(+0.14%)
Sep 13, 2018 7.800 7.900 6.850 6.940 3,449,187 -0.84(-10.80%)
Sep 12, 2018 7.800 7.900 7.050 7.780 4,104,349 -0.01(-0.13%)
Sep 11, 2018 7.400 8.070 7.400 7.790 6,597,170 +0.52(+7.15%)
Sep 10, 2018 7.000 7.330 6.930 7.270 2,404,366 +0.42(+6.13%)
Sep 07, 2018 6.750 7.460 6.730 6.850 4,726,039 +0.10(+1.48%)
Sep 06, 2018 6.580 6.750 6.380 6.750 1,562,310 +0.22(+3.37%)
Sep 05, 2018 6.700 6.730 6.360 6.530 1,436,798 -0.07(-1.06%)
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.