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 (%)
Feb 27, 2015 0.5100 0.5200 0.5100 0.5200 19,982 +0.01(+1.96%)
Feb 26, 2015 0.5200 0.5200 0.4900 0.5100 53,445 -0.01(-1.92%)
Feb 25, 2015 0.5200 0.5300 0.5000 0.5200 110,909 +0.01(+1.96%)
Feb 24, 2015 0.5100 0.5300 0.5000 0.5100 77,780 -0.04(-7.27%)
Feb 23, 2015 0.5200 0.5500 0.5000 0.5500 110,562 +0.06(+12.24%)
Feb 20, 2015 0.5000 0.5000 0.4800 0.4900 171,817 -0.01(-2.00%)
Feb 19, 2015 0.4800 0.5000 0.4800 0.5000 276,800 +0.00(+0.00%)
Feb 18, 2015 0.5000 0.5000 0.4650 0.5000 77,745 +0.02(+4.17%)
Feb 17, 2015 0.5200 0.5200 0.4800 0.4800 82,988 -0.06(-11.11%)
Feb 13, 2015 0.5400 0.5400 0.5400 0 +0.05(+10.20%)
Feb 12, 2015 0.5200 0.5300 0.4800 0.4900 59,325 -0.01(-2.00%)
Feb 11, 2015 0.5300 0.5700 0.4800 0.5000 153,299 -0.03(-5.66%)
Feb 10, 2015 0.5800 0.5800 0.5100 0.5300 32,028 -0.05(-8.62%)
Feb 09, 2015 0.5500 0.5800 0.5400 0.5800 87,290 +0.03(+5.45%)
Feb 06, 2015 0.5400 0.5500 0.5300 0.5500 9,916 -0.01(-1.79%)
Feb 05, 2015 0.5800 0.5800 0.5100 0.5600 71,401 -0.04(-6.67%)
Feb 04, 2015 0.5900 0.6200 0.5800 0.6000 17,574 +0.00(+0.00%)
Feb 03, 2015 0.6200 0.6300 0.5800 0.6000 37,035 -0.01(-1.64%)
Feb 02, 2015 0.6100 0.6200 0.5800 0.6100 74,500 +0.03(+5.17%)
Jan 30, 2015 0.6000 0.6300 0.5800 0.5800 36,460 -0.02(-3.33%)
Jan 29, 2015 0.6500 0.6600 0.5800 0.6000 77,304 -0.04(-6.25%)
Jan 28, 2015 0.5100 0.6600 0.5100 0.6400 177,455 +0.13(+25.49%)
Jan 27, 2015 0.5100 0.5100 0.4600 0.5100 42,366 +0.00(+0.00%)
Jan 26, 2015 0.4900 0.5100 0.4600 0.5100 227,344 +0.02(+4.08%)
Jan 23, 2015 0.4800 0.4900 0.4550 0.4900 59,759 +0.01(+1.03%)
Jan 22, 2015 0.5000 0.5000 0.4600 0.4850 153,725 +0.01(+1.04%)
Jan 21, 2015 0.4800 0.5200 0.4800 0.4800 55,300 -0.02(-3.03%)
Jan 20, 2015 0.4200 0.5100 0.3900 0.4950 297,834 +0.04(+10.00%)
Jan 19, 2015 0.4500 0.4600 0.4350 0.4500 45,788 -0.03(-6.25%)
Jan 16, 2015 0.4500 0.4800 0.4500 0.4800 35,485 +0.00(+0.00%)
Jan 15, 2015 0.4800 0.5000 0.4500 0.4800 122,817 +0.00(+0.00%)
Jan 14, 2015 0.5000 0.5100 0.4750 0.4800 86,617 -0.02(-4.00%)
Jan 13, 2015 0.5400 0.5600 0.5000 0.5000 90,303 -0.04(-7.41%)
Jan 12, 2015 0.5800 0.6000 0.5400 0.5400 98,251 -0.04(-6.90%)
Jan 09, 2015 0.5800 0.5800 0.5700 0.5800 71,610 +0.00(+0.00%)
Jan 08, 2015 0.5800 0.5800 0.5500 0.5800 72,873 +0.03(+5.45%)
Jan 07, 2015 0.5700 0.5900 0.5500 0.5500 75,215 -0.02(-3.51%)
Jan 06, 2015 0.6100 0.6100 0.5500 0.5700 80,079 -0.01(-1.72%)
Jan 05, 2015 0.6500 0.6500 0.5700 0.5800 102,375 -0.07(-10.77%)
Jan 02, 2015 0.6700 0.6700 0.5500 0.6500 131,964 +0.02(+3.17%)
Dec 31, 2014 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Dec 30, 2014 0.6700 0.6700 0.6300 0.6400 171,712 -0.01(-1.54%)
Dec 29, 2014 0.7000 0.7000 0.6500 0.6500 142,696 -0.03(-4.41%)
Dec 24, 2014 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Dec 23, 2014 0.6800 0.6800 0.6400 0.6500 186,388 -0.03(-4.41%)
Dec 22, 2014 0.7100 0.7100 0.6800 0.6800 110,286 -0.03(-4.23%)
Dec 19, 2014 0.7200 0.7300 0.7000 0.7100 64,320 +0.01(+1.43%)
Dec 18, 2014 0.7200 0.7500 0.6800 0.7000 73,440 -0.03(-4.11%)
Dec 17, 2014 0.7200 0.7500 0.6700 0.7300 69,138 +0.01(+1.39%)
Dec 16, 2014 0.6800 0.7200 117,346 -0.07(-8.86%)
Dec 15, 2014 0.8100 0.8100 0.7700 0.7900 12,635 -0.02(-2.47%)
Dec 12, 2014 0.8300 0.8300 0.7600 0.8100 59,754 -0.02(-2.41%)
Dec 11, 2014 0.8200 0.8300 0.7900 0.8300 10,150 +0.02(+2.47%)
Dec 10, 2014 0.8100 0.8100 0.7600 0.8100 36,205 -0.01(-1.22%)
Dec 09, 2014 0.8300 0.8300 0.7600 0.8200 11,166 +0.00(+0.00%)
Dec 08, 2014 0.8500 0.8500 0.7600 0.8200 67,136 -0.03(-3.53%)
Dec 05, 2014 0.9100 0.9100 0.8200 0.8500 209,378 -0.10(-10.53%)
Dec 04, 2014 0.9500 0.9600 0.9500 0.9500 14,572 +0.01(+1.06%)
Dec 03, 2014 0.9600 0.9600 0.8700 0.9400 73,274 -0.02(-2.08%)
Dec 02, 2014 0.9900 1.020 0.9200 0.9600 72,195 -0.01(-1.03%)
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.