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 (%)
Mar 31, 2016 0.7400 0.7600 0.7400 0.7600 120,843 +0.04(+5.56%)
Mar 30, 2016 0.7500 0.7500 0.7200 0.7200 97,195 -0.01(-1.37%)
Mar 29, 2016 0.7500 0.7500 0.7300 0.7300 75,159 -0.01(-1.35%)
Mar 28, 2016 0.7600 0.7600 0.7300 0.7400 61,286 -0.02(-2.63%)
Mar 24, 2016 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Mar 23, 2016 0.7600 0.7800 0.7300 0.7600 40,397 -0.01(-1.30%)
Mar 22, 2016 0.7500 0.7700 0.7200 0.7700 100,895 +0.02(+2.67%)
Mar 21, 2016 0.7500 0.7700 0.7300 0.7500 144,904 +0.03(+4.17%)
Mar 18, 2016 0.7900 0.7900 0.6900 0.7200 221,553 -0.07(-8.86%)
Mar 17, 2016 0.7800 0.7900 0.7800 0.7900 20,855 +0.02(+2.60%)
Mar 16, 2016 0.8000 0.8000 0.7700 0.7700 60,325 -0.03(-3.75%)
Mar 15, 2016 0.7900 0.8000 0.7900 0.8000 66,883 +0.00(+0.00%)
Mar 14, 2016 0.7900 0.8000 0.7700 0.8000 49,121 +0.01(+1.27%)
Mar 11, 2016 0.7800 0.8400 0.7800 0.7900 216,514 +0.04(+5.33%)
Mar 10, 2016 0.7900 0.7900 0.7500 0.7500 57,419 -0.03(-3.85%)
Mar 09, 2016 0.7900 0.7900 0.7600 0.7800 49,668 -0.01(-1.27%)
Mar 08, 2016 0.7900 0.7900 0.7700 0.7900 24,834 +0.01(+1.28%)
Mar 07, 2016 0.8000 0.8000 0.7800 0.7800 36,908 +0.00(+0.00%)
Mar 04, 2016 0.8000 0.8000 0.7700 0.7800 110,408 -0.01(-1.27%)
Mar 03, 2016 0.7800 0.8000 0.7700 0.7900 83,022 +0.01(+1.28%)
Mar 02, 2016 0.7600 0.7800 0.7600 0.7800 164,172 +0.01(+1.30%)
Mar 01, 2016 0.7600 0.7700 0.7500 0.7700 64,458 +0.00(+0.00%)
Feb 29, 2016 0.7500 0.7700 0.7500 0.7700 97,457 +0.01(+1.32%)
Feb 26, 2016 0.7500 0.7700 0.7300 0.7600 67,605 +0.01(+1.33%)
Feb 25, 2016 0.7000 0.7600 0.7000 0.7500 222,051 +0.02(+2.74%)
Feb 24, 2016 0.8500 0.8600 0.7000 0.7300 786,177 -0.08(-9.88%)
Feb 23, 2016 0.7300 0.8400 0.7300 0.8100 354,960 +0.11(+15.71%)
Feb 22, 2016 0.6800 0.7300 0.6800 0.7000 134,354 +0.02(+2.94%)
Feb 19, 2016 0.6800 0.7000 0.6800 0.6800 37,785 +0.01(+1.49%)
Feb 18, 2016 0.6800 0.6900 0.6700 0.6700 86,054 -0.02(-2.90%)
Feb 17, 2016 0.7100 0.7100 0.6800 0.6900 56,718 -0.01(-1.43%)
Feb 16, 2016 0.6800 0.7200 0.6700 0.7000 142,312 +0.04(+6.06%)
Feb 12, 2016 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Feb 11, 2016 0.6800 0.6800 0.6200 0.6200 236,330 -0.05(-7.46%)
Feb 10, 2016 0.7000 0.7200 0.6600 0.6700 112,148 -0.02(-2.90%)
Feb 09, 2016 0.6900 0.7200 0.6700 0.6900 88,072 +0.01(+1.47%)
Feb 08, 2016 0.7200 0.7400 0.6500 0.6800 164,052 -0.03(-4.23%)
Feb 05, 2016 0.7700 0.7700 0.7100 0.7100 128,968 -0.06(-7.79%)
Feb 04, 2016 0.7900 0.7900 0.7400 0.7700 135,601 -0.02(-2.53%)
Feb 03, 2016 0.7800 0.8000 0.7200 0.7900 108,311 -0.01(-1.25%)
Feb 02, 2016 0.8100 0.8100 0.7800 0.8000 38,745 +0.00(+0.00%)
Feb 01, 2016 0.7900 0.8100 0.7800 0.8000 100,549 +0.03(+3.90%)
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%)
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.