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 (%)
Jul 29, 2016 1.310 1.310 1.310 0 +0.01(+0.77%)
Jul 28, 2016 1.280 1.300 1.250 1.300 344,553 +0.00(+0.00%)
Jul 27, 2016 1.350 1.350 1.280 1.300 329,324 -0.02(-1.52%)
Jul 26, 2016 1.400 1.410 1.290 1.320 1,225,307 -0.02(-1.49%)
Jul 25, 2016 1.390 1.440 1.260 1.340 2,320,898 -0.01(-0.74%)
Jul 22, 2016 1.270 1.350 1.270 1.350 1,053,620 +0.09(+7.14%)
Jul 21, 2016 1.200 1.260 1.200 1.260 914,798 +0.07(+5.88%)
Jul 20, 2016 1.150 1.200 1.150 1.190 398,793 +0.03(+2.59%)
Jul 19, 2016 1.150 1.170 1.140 1.160 167,053 +0.02(+1.75%)
Jul 18, 2016 1.170 1.170 1.120 1.140 190,243 -0.01(-0.87%)
Jul 15, 2016 1.210 1.220 1.130 1.150 661,595 -0.04(-3.36%)
Jul 14, 2016 1.100 1.190 1.100 1.190 649,834 +0.09(+8.18%)
Jul 13, 2016 1.060 1.100 1.060 1.100 352,048 +0.04(+3.77%)
Jul 12, 2016 1.060 1.070 1.050 1.060 98,031 +0.02(+1.92%)
Jul 11, 2016 1.040 1.060 1.030 1.040 253,281 +0.01(+0.97%)
Jul 08, 2016 1.040 1.030 1.030 99,602 -0.01(-0.96%)
Jul 07, 2016 1.040 1.040 1.030 1.040 77,465 +0.00(+0.00%)
Jul 05, 2016 1.050 1.050 1.040 1.040 86,219 -0.01(-0.95%)
Jul 04, 2016 1.050 1.050 1.040 1.050 120,738 +0.01(+0.96%)
Jun 30, 2016 1.040 1.040 1.040 0 +0.02(+1.96%)
Jun 29, 2016 1.040 1.040 1.010 1.020 282,116 -0.02(-1.92%)
Jun 28, 2016 1.020 1.040 1.010 1.040 139,406 +0.03(+2.97%)
Jun 27, 2016 1.040 1.050 1.010 1.010 206,301 -0.02(-1.94%)
Jun 24, 2016 1.040 1.050 1.010 1.030 248,189 -0.02(-1.90%)
Jun 23, 2016 1.080 1.080 1.040 1.050 268,450 -0.03(-2.78%)
Jun 22, 2016 1.080 1.100 1.050 1.080 585,101 +0.04(+3.85%)
Jun 21, 2016 1.050 1.060 1.030 1.040 61,200 -0.01(-0.95%)
Jun 20, 2016 1.050 1.060 1.040 1.050 77,422 +0.03(+2.94%)
Jun 17, 2016 1.030 1.050 1.020 1.020 84,850 +0.00(+0.00%)
Jun 16, 2016 1.050 1.050 1.020 1.020 104,925 -0.03(-2.86%)
Jun 15, 2016 1.060 1.060 1.030 1.050 106,219 +0.00(+0.00%)
Jun 14, 2016 1.030 1.050 1.020 1.050 272,056 +0.04(+3.96%)
Jun 13, 2016 1.060 1.060 1.010 1.010 104,618 -0.04(-3.81%)
Jun 10, 2016 1.040 1.050 1.020 1.050 86,136 +0.00(+0.00%)
Jun 09, 2016 1.070 1.070 1.010 1.050 351,059 -0.02(-1.87%)
Jun 08, 2016 1.080 1.090 1.030 1.070 457,987 -0.01(-0.93%)
Jun 07, 2016 1.050 1.080 1.030 1.080 581,621 +0.02(+1.89%)
Jun 06, 2016 1.090 1.090 1.050 1.060 301,745 -0.02(-1.85%)
Jun 03, 2016 1.090 1.090 1.070 1.080 179,044 +0.01(+0.93%)
Jun 02, 2016 1.080 1.080 1.060 1.070 242,910 -0.01(-0.93%)
Jun 01, 2016 1.080 1.090 1.070 1.080 482,409 -0.01(-0.92%)
May 31, 2016 1.130 1.130 1.080 1.090 325,599 -0.03(-2.68%)
May 30, 2016 1.140 1.150 1.110 1.120 503,277 -0.02(-1.75%)
May 27, 2016 1.160 1.160 1.130 1.140 347,253 -0.03(-2.56%)
May 26, 2016 1.180 1.180 1.130 1.170 601,747 +0.00(+0.00%)
May 25, 2016 1.180 1.190 1.160 1.170 302,636 -0.02(-1.68%)
May 24, 2016 1.190 1.200 1.170 1.190 493,191 -0.02(-1.65%)
May 20, 2016 1.210 1.210 1.210 0 +0.01(+0.83%)
May 19, 2016 1.180 1.200 1.150 1.200 320,464 +0.02(+1.69%)
May 18, 2016 1.180 1.200 1.160 1.180 439,794 -0.02(-1.67%)
May 17, 2016 1.200 1.200 1.170 1.200 332,935 +0.00(+0.00%)
May 16, 2016 1.220 1.220 1.180 1.200 288,775 +0.00(+0.00%)
May 13, 2016 1.130 1.200 1.120 1.200 558,999 +0.06(+5.26%)
May 12, 2016 1.120 1.140 1.090 1.140 364,789 +0.01(+0.88%)
May 11, 2016 1.120 1.150 1.020 1.130 1,835,878 -0.10(-8.13%)
May 10, 2016 1.210 1.230 1.190 1.230 290,480 +0.02(+1.65%)
May 09, 2016 1.150 1.220 1.150 1.210 355,949 +0.06(+5.22%)
May 06, 2016 1.170 1.200 1.110 1.150 524,487 -0.02(-1.71%)
May 05, 2016 1.190 1.200 1.170 1.170 191,190 -0.03(-2.50%)
May 04, 2016 1.240 1.240 1.190 1.200 268,808 -0.03(-2.44%)
May 03, 2016 1.230 1.230 1.210 1.230 199,187 +0.01(+0.82%)
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.