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 31, 2019 7.890 7.970 7.815 7.850 305,718 +0.00(+0.00%)
Jul 30, 2019 7.700 7.970 7.580 7.850 376,231 +0.08(+1.03%)
Jul 29, 2019 7.840 7.860 7.350 7.770 1,109,172 -0.03(-0.38%)
Jul 26, 2019 7.800 7.930 7.680 7.800 265,418 +0.14(+1.83%)
Jul 25, 2019 7.760 7.990 7.590 7.660 551,491 -0.14(-1.79%)
Jul 24, 2019 8.000 8.000 7.670 7.800 435,290 -0.18(-2.26%)
Jul 23, 2019 8.200 8.300 7.910 7.980 413,301 -0.25(-3.04%)
Jul 22, 2019 8.350 8.350 7.990 8.230 381,716 -0.01(-0.12%)
Jul 19, 2019 8.390 8.520 8.200 8.240 386,227 -0.15(-1.79%)
Jul 18, 2019 8.800 8.800 8.300 8.390 691,449 -0.52(-5.84%)
Jul 17, 2019 8.750 9.060 8.600 8.910 854,100 +0.13(+1.48%)
Jul 16, 2019 8.000 8.780 7.860 8.780 1,315,789 +0.86(+10.86%)
Jul 15, 2019 7.200 8.180 7.030 7.920 1,779,161 +0.32(+4.21%)
Jul 12, 2019 8.260 8.260 7.530 7.600 1,191,369 -0.65(-7.88%)
Jul 11, 2019 8.700 8.710 8.120 8.250 1,044,194 -0.42(-4.84%)
Jul 10, 2019 9.150 9.160 8.580 8.670 556,577 -0.42(-4.62%)
Jul 09, 2019 9.460 9.500 8.870 9.090 1,339,306 -0.15(-1.62%)
Jul 08, 2019 8.580 9.400 8.490 9.240 1,230,900 +0.67(+7.82%)
Jul 05, 2019 8.450 8.630 8.370 8.570 272,054 +0.12(+1.42%)
Jul 04, 2019 8.410 8.530 8.400 8.450 158,606 +0.02(+0.24%)
Jul 03, 2019 8.450 8.620 8.360 8.430 696,089 +0.23(+2.80%)
Jul 02, 2019 8.610 8.670 8.180 8.200 490,376 -0.23(-2.73%)
Jun 28, 2019 8.430 8.430 8.430 0 +0.07(+0.84%)
Jun 27, 2019 8.050 8.530 8.050 8.360 572,322 +0.21(+2.58%)
Jun 26, 2019 8.190 8.300 8.000 8.150 323,541 +0.15(+1.88%)
Jun 25, 2019 8.290 8.310 7.920 8.000 479,510 -0.27(-3.26%)
Jun 24, 2019 8.560 8.560 8.120 8.270 519,379 -0.28(-3.27%)
Jun 21, 2019 8.200 8.550 8.060 8.550 493,858 +0.14(+1.66%)
Jun 20, 2019 8.410 8.570 8.360 8.410 553,139 +0.11(+1.33%)
Jun 19, 2019 8.580 8.630 8.250 8.300 669,164 -0.30(-3.49%)
Jun 18, 2019 8.400 8.880 8.350 8.600 849,953 +0.25(+2.99%)
Jun 17, 2019 8.600 8.750 8.240 8.350 1,014,226 -0.09(-1.07%)
Jun 14, 2019 8.990 9.020 8.370 8.440 1,239,870 -0.61(-6.74%)
Jun 13, 2019 9.450 9.450 8.980 9.050 834,054 -0.29(-3.10%)
Jun 12, 2019 9.480 9.550 9.300 9.340 573,852 -0.27(-2.81%)
Jun 11, 2019 9.840 9.850 9.500 9.610 561,128 -0.21(-2.14%)
Jun 10, 2019 9.790 9.890 9.640 9.820 581,702 +0.26(+2.72%)
Jun 07, 2019 9.640 9.950 9.560 9.560 552,718 -0.09(-0.93%)
Jun 06, 2019 9.800 9.860 9.480 9.650 565,462 -0.16(-1.63%)
Jun 05, 2019 10.20 10.21 9.680 9.810 801,418 -0.34(-3.35%)
Jun 04, 2019 9.470 10.15 9.380 10.15 1,106,279 +0.95(+10.33%)
Jun 03, 2019 9.840 10.00 9.100 9.200 1,111,639 -0.61(-6.22%)
May 31, 2019 10.11 10.11 9.720 9.810 917,226 -0.41(-4.01%)
May 30, 2019 10.46 10.55 10.06 10.22 738,332 -0.13(-1.26%)
May 29, 2019 10.46 10.50 10.14 10.35 823,314 -0.25(-2.36%)
May 28, 2019 10.28 10.62 10.28 10.60 1,191,116 +0.35(+3.41%)
May 27, 2019 10.15 10.42 10.15 10.25 328,959 +0.16(+1.59%)
May 24, 2019 9.900 10.23 9.850 10.09 1,128,375 +0.36(+3.70%)
May 23, 2019 10.04 10.12 9.640 9.730 1,478,388 -0.44(-4.33%)
May 22, 2019 10.66 10.81 10.13 10.17 1,415,207 -0.36(-3.42%)
May 21, 2019 11.08 11.30 10.43 10.53 3,092,300 -0.19(-1.77%)
May 17, 2019 10.72 10.72 10.72 0 +0.28(+2.68%)
May 16, 2019 9.950 10.44 9.870 10.44 2,041,879 +0.55(+5.56%)
May 15, 2019 9.400 10.04 9.350 9.890 2,387,864 +0.32(+3.34%)
May 14, 2019 9.330 9.670 9.290 9.570 1,669,133 +0.28(+3.01%)
May 13, 2019 9.350 9.570 9.020 9.290 2,003,889 -0.30(-3.13%)
May 10, 2019 9.050 9.590 8.960 9.590 1,618,681 +0.55(+6.08%)
May 09, 2019 9.330 9.390 9.000 9.040 1,367,261 -0.31(-3.32%)
May 08, 2019 9.450 9.520 9.350 9.350 1,018,694 -0.09(-0.95%)
May 07, 2019 9.550 9.670 9.320 9.440 1,510,462 -0.19(-1.97%)
May 06, 2019 9.450 9.720 9.410 9.630 1,234,216 -0.10(-1.03%)
May 03, 2019 9.730 9.980 9.640 9.730 1,900,897 +0.11(+1.14%)
May 02, 2019 10.15 10.25 9.470 9.620 3,137,806 -0.66(-6.42%)
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.