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 (%)
Apr 30, 2018 3.930 4.070 3.930 4.070 453,601 +0.16(+4.09%)
Apr 27, 2018 3.910 3.920 3.860 3.910 51,063 -0.03(-0.76%)
Apr 26, 2018 3.980 4.010 3.870 3.940 195,873 -0.04(-1.01%)
Apr 25, 2018 3.960 4.000 3.860 3.980 259,377 +0.05(+1.27%)
Apr 24, 2018 3.930 4.120 3.870 3.930 634,387 -0.08(-2.00%)
Apr 23, 2018 3.990 4.070 3.890 4.010 462,258 +0.02(+0.50%)
Apr 20, 2018 3.870 4.010 3.810 3.990 402,650 +0.11(+2.84%)
Apr 19, 2018 3.860 3.880 3.780 3.880 368,414 -0.01(-0.26%)
Apr 18, 2018 3.840 3.920 3.800 3.890 405,109 -0.06(-1.52%)
Apr 17, 2018 3.950 4.000 3.810 3.950 464,840 -0.05(-1.25%)
Apr 16, 2018 4.000 4.130 3.920 4.000 721,202 +0.14(+3.63%)
Apr 13, 2018 3.600 3.990 3.580 3.860 973,826 +0.26(+7.22%)
Apr 12, 2018 3.620 3.660 3.510 3.600 247,673 +0.06(+1.69%)
Apr 11, 2018 3.560 3.690 3.490 3.540 589,987 -0.08(-2.21%)
Apr 10, 2018 3.400 3.640 3.260 3.620 1,061,103 +0.13(+3.72%)
Apr 09, 2018 3.730 3.730 3.450 3.490 506,023 -0.16(-4.38%)
Apr 06, 2018 3.800 3.800 3.610 3.650 505,360 -0.15(-3.95%)
Apr 05, 2018 3.850 3.900 3.650 3.800 944,857 +0.03(+0.80%)
Apr 04, 2018 3.550 3.800 3.370 3.770 1,400,719 +0.07(+1.89%)
Apr 03, 2018 3.860 4.060 3.600 3.700 930,942 -0.23(-5.85%)
Apr 02, 2018 4.000 4.020 3.840 3.930 594,339 -0.06(-1.50%)
Mar 29, 2018 3.990 3.990 3.990 0 -0.03(-0.75%)
Mar 28, 2018 4.060 4.160 3.920 4.020 840,796 -0.14(-3.37%)
Mar 27, 2018 4.300 4.340 4.050 4.160 553,355 -0.10(-2.35%)
Mar 26, 2018 4.350 4.425 4.120 4.260 672,534 +0.00(+0.00%)
Mar 23, 2018 4.550 4.550 4.230 4.260 798,907 +0.08(+1.91%)
Mar 22, 2018 4.420 4.420 4.180 4.180 872,354 -0.29(-6.49%)
Mar 21, 2018 4.690 4.750 4.420 4.470 911,312 -0.20(-4.28%)
Mar 20, 2018 4.760 4.800 4.610 4.670 511,633 -0.09(-1.89%)
Mar 19, 2018 4.650 4.780 4.600 4.760 1,170,264 +0.20(+4.39%)
Mar 16, 2018 4.410 4.560 4.400 4.560 754,268 +0.14(+3.17%)
Mar 15, 2018 4.340 4.450 4.310 4.420 354,720 +0.11(+2.55%)
Mar 14, 2018 4.350 4.350 4.270 4.310 264,530 -0.03(-0.69%)
Mar 13, 2018 4.350 4.380 4.330 4.340 270,212 +0.00(+0.00%)
Mar 12, 2018 4.310 4.350 4.260 4.340 444,754 +0.03(+0.70%)
Mar 09, 2018 4.300 4.320 4.240 4.310 344,468 +0.08(+1.89%)
Mar 08, 2018 4.240 4.280 4.180 4.230 485,153 -0.03(-0.70%)
Mar 07, 2018 4.220 4.330 4.160 4.260 675,789 +0.03(+0.71%)
Mar 06, 2018 4.500 4.550 4.200 4.230 1,578,130 -0.09(-2.08%)
Mar 05, 2018 4.080 4.330 4.020 4.320 1,318,362 +0.24(+5.88%)
Mar 02, 2018 3.950 4.080 3.860 4.080 845,158 +0.13(+3.29%)
Mar 01, 2018 4.000 4.080 3.870 3.950 836,097 +0.00(+0.00%)
Feb 28, 2018 3.720 3.960 3.620 3.950 1,010,248 +0.19(+5.05%)
Feb 27, 2018 3.930 3.930 3.500 3.760 1,453,512 -0.14(-3.59%)
Feb 26, 2018 4.080 4.200 3.900 3.900 576,690 -0.13(-3.23%)
Feb 23, 2018 4.150 4.200 3.980 4.030 477,282 -0.13(-3.12%)
Feb 22, 2018 4.150 4.160 367,114 -0.07(-1.65%)
Feb 21, 2018 4.330 4.350 4.300 4.230 582,281 -0.10(-2.31%)
Feb 20, 2018 4.050 4.350 4.050 4.330 951,010 +0.28(+6.91%)
Feb 16, 2018 4.050 4.050 4.050 0 -0.26(-6.03%)
Feb 15, 2018 4.200 4.320 4.130 4.310 669,436 +0.03(+0.70%)
Feb 14, 2018 4.280 4.350 4.250 4.280 629,813 -0.05(-1.15%)
Feb 13, 2018 4.330 694,199 +0.02(+0.46%)
Feb 12, 2018 4.350 4.420 4.210 4.310 1,325,881 +0.14(+3.36%)
Feb 09, 2018 3.980 4.230 3.800 4.170 1,362,582 +0.21(+5.30%)
Feb 08, 2018 4.200 4.320 3.905 3.960 1,780,537 -0.22(-5.26%)
Feb 07, 2018 4.600 4.390 4.050 4.180 2,728,809 -0.21(-4.78%)
Feb 06, 2018 4.030 4.400 4.020 4.390 2,560,182 +0.47(+11.99%)
Feb 05, 2018 3.400 4.000 3.300 3.920 3,867,461 +0.13(+3.43%)
Feb 02, 2018 4.000 4.000 3.470 3.790 4,135,848 -0.45(-10.61%)
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.