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 (%)
Dec 29, 2017 4.100 4.100 4.100 0 +0.03(+0.74%)
Dec 28, 2017 4.000 4.150 3.960 4.070 3,616,547 +0.08(+2.01%)
Dec 27, 2017 3.850 3.980 3.810 3.990 2,289,654 +0.24(+6.40%)
Dec 22, 2017 3.720 3.790 3.650 3.750 1,594,117 +0.10(+2.74%)
Dec 21, 2017 3.690 3.730 3.650 3.650 813,153 -0.05(-1.35%)
Dec 20, 2017 3.930 3.950 3.670 3.700 1,675,971 -0.14(-3.65%)
Dec 19, 2017 3.750 3.850 3.700 3.840 1,316,436 +0.14(+3.78%)
Dec 18, 2017 3.760 3.800 3.600 3.700 2,347,060 -0.06(-1.60%)
Dec 15, 2017 3.940 4.000 3.700 3.760 2,437,581 -0.17(-4.33%)
Dec 14, 2017 3.950 4.070 3.900 3.930 1,309,311 -0.02(-0.51%)
Dec 13, 2017 4.180 4.190 3.830 3.950 2,271,411 -0.18(-4.36%)
Dec 12, 2017 4.170 4.240 3.970 4.130 3,327,808 +0.03(+0.73%)
Dec 11, 2017 3.860 4.130 3.780 4.100 4,139,236 +0.31(+8.18%)
Dec 08, 2017 3.610 3.940 3.560 3.790 3,654,843 +0.18(+4.99%)
Dec 07, 2017 3.600 3.780 3.500 3.610 3,372,130 -0.21(-5.50%)
Dec 06, 2017 3.450 3.850 3.410 3.820 6,520,122 +0.40(+11.70%)
Dec 05, 2017 3.390 3.450 3.330 3.420 1,510,928 +0.09(+2.70%)
Dec 04, 2017 3.430 3.450 3.280 3.330 1,041,528 -0.01(-0.30%)
Dec 01, 2017 3.400 3.450 3.320 3.340 1,048,767 -0.03(-0.89%)
Nov 30, 2017 3.200 3.470 3.120 3.370 1,395,895 +0.08(+2.43%)
Nov 29, 2017 3.520 3.550 3.160 3.290 2,364,975 -0.23(-6.53%)
Nov 28, 2017 3.770 3.770 3.410 3.520 5,502,970 -0.32(-8.33%)
Nov 27, 2017 3.650 3.870 3.610 3.840 2,420,139 +0.27(+7.56%)
Nov 24, 2017 3.560 3.650 3.440 3.570 1,331,077 -0.02(-0.56%)
Nov 23, 2017 3.650 3.680 3.550 3.590 655,823 -0.03(-0.83%)
Nov 22, 2017 3.610 3.650 3.570 3.620 564,369 +0.03(+0.84%)
Nov 21, 2017 3.590 3.620 3.510 3.590 627,106 +0.03(+0.84%)
Nov 20, 2017 3.550 3.620 3.500 3.560 748,002 +0.07(+2.01%)
Nov 17, 2017 3.290 3.570 3.280 3.490 1,299,808 +0.18(+5.44%)
Nov 16, 2017 3.500 3.500 3.250 3.310 1,423,393 -0.22(-6.23%)
Nov 15, 2017 3.780 3.800 3.520 3.530 1,762,369 -0.05(-1.40%)
Nov 14, 2017 3.820 4.000 3.380 3.580 4,450,398 -0.15(-4.02%)
Nov 13, 2017 3.300 3.740 3.270 3.730 4,488,281 +0.49(+15.12%)
Nov 10, 2017 3.090 3.240 3.080 3.240 1,615,958 +0.17(+5.54%)
Nov 09, 2017 3.120 3.150 3.050 3.070 853,511 -0.06(-1.92%)
Nov 08, 2017 3.150 3.260 3.100 3.130 1,554,654 -0.01(-0.32%)
Nov 07, 2017 3.140 3.280 3.010 3.140 3,490,953 +0.05(+1.62%)
Nov 06, 2017 3.000 3.100 2.980 3.090 1,794,789 +0.13(+4.39%)
Nov 03, 2017 2.920 2.970 2.910 2.960 391,196 +0.04(+1.37%)
Nov 02, 2017 2.990 2.990 2.920 2.920 256,320 -0.05(-1.68%)
Nov 01, 2017 3.000 3.010 2.930 2.970 596,981 +0.01(+0.34%)
Oct 31, 2017 3.000 3.060 2.930 2.960 1,545,186 -0.01(-0.34%)
Oct 30, 2017 2.960 3.010 2.900 2.970 858,985 +0.16(+5.69%)
Oct 27, 2017 2.900 2.910 2.750 2.810 299,397 -0.09(-3.10%)
Oct 26, 2017 2.940 2.940 2.880 2.900 120,558 -0.03(-1.02%)
Oct 25, 2017 2.950 2.960 2.900 2.930 209,226 +0.02(+0.69%)
Oct 24, 2017 2.970 3.000 2.900 2.910 215,044 -0.04(-1.36%)
Oct 23, 2017 2.950 2.980 2.900 2.950 464,667 +0.08(+2.79%)
Oct 20, 2017 2.720 2.910 2.720 2.870 444,994 +0.11(+3.99%)
Oct 19, 2017 2.850 2.850 2.710 2.760 440,627 -0.10(-3.50%)
Oct 18, 2017 2.800 2.900 2.780 2.860 425,712 +0.07(+2.51%)
Oct 17, 2017 2.900 2.920 2.680 2.790 1,111,735 -0.15(-5.10%)
Oct 16, 2017 3.010 3.020 2.940 2.940 508,299 -0.01(-0.34%)
Oct 13, 2017 3.020 3.050 2.940 2.950 570,901 -0.10(-3.28%)
Oct 12, 2017 3.120 3.140 2.990 3.050 696,725 -0.02(-0.65%)
Oct 11, 2017 3.070 3.170 3.060 3.070 961,334 -0.01(-0.32%)
Oct 10, 2017 3.020 3.080 2.960 3.080 669,819 +0.10(+3.36%)
Oct 06, 2017 3.050 3.080 2.840 2.980 1,096,712 -0.04(-1.32%)
Oct 05, 2017 2.970 3.080 2.950 3.020 1,606,160 +0.08(+2.72%)
Oct 04, 2017 2.930 2.950 2.880 2.940 368,253 +0.04(+1.38%)
Oct 03, 2017 3.000 3.050 2.820 2.900 1,517,211 -0.06(-2.03%)
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.