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 28, 2017 2.450 2.650 2.420 2.590 816,787 +0.09(+3.60%)
Apr 27, 2017 2.600 2.600 2.500 2.500 531,029 -0.07(-2.72%)
Apr 26, 2017 2.620 2.680 2.550 2.570 485,071 -0.10(-3.75%)
Apr 25, 2017 2.810 2.810 2.640 2.670 662,096 -0.12(-4.30%)
Apr 24, 2017 2.820 2.890 2.770 2.790 433,358 -0.03(-1.06%)
Apr 21, 2017 2.820 2.850 2.780 2.820 370,982 +0.02(+0.71%)
Apr 20, 2017 2.950 2.950 2.670 2.800 969,105 -0.07(-2.44%)
Apr 19, 2017 2.600 2.970 2.600 2.870 2,290,798 +0.31(+12.11%)
Apr 18, 2017 2.600 2.630 2.470 2.560 1,285,984 -0.10(-3.76%)
Apr 17, 2017 2.750 2.830 2.640 2.660 1,276,358 -0.16(-5.67%)
Apr 13, 2017 3.170 3.170 2.780 2.820 2,289,932 -0.28(-9.03%)
Apr 12, 2017 3.190 3.230 2.950 3.100 2,003,818 -0.06(-1.90%)
Apr 11, 2017 3.600 3.610 2.800 3.160 4,955,072 -0.34(-9.71%)
Apr 10, 2017 3.500 3.200 3.500 3,542,303 +0.41(+13.27%)
Apr 07, 2017 2.990 3.170 2.970 3.090 2,638,859 +0.11(+3.69%)
Apr 06, 2017 2.820 2.980 2.820 2.980 1,585,251 +0.20(+7.19%)
Apr 05, 2017 2.650 2.800 2.650 2.780 1,377,086 +0.15(+5.70%)
Apr 04, 2017 2.560 2.630 2.540 2.630 862,604 +0.08(+3.14%)
Apr 03, 2017 2.560 2.580 2.500 2.550 407,243 +0.00(+0.00%)
Mar 31, 2017 2.500 2.550 2.450 2.550 353,495 +0.08(+3.24%)
Mar 30, 2017 2.540 2.570 2.460 2.470 450,774 -0.08(-3.14%)
Mar 29, 2017 2.600 2.620 2.540 2.550 616,660 -0.02(-0.78%)
Mar 28, 2017 2.600 2.630 2.500 2.570 1,822,153 +0.10(+4.05%)
Mar 27, 2017 2.450 2.470 2.360 2.470 1,625,417 +0.25(+11.26%)
Mar 24, 2017 2.280 2.300 2.200 2.220 277,843 -0.06(-2.63%)
Mar 23, 2017 2.200 2.290 2.160 2.280 605,538 +0.15(+7.04%)
Mar 22, 2017 2.140 2.140 2.060 2.130 522,528 -0.03(-1.39%)
Mar 21, 2017 2.170 2.230 2.050 2.160 890,782 -0.06(-2.70%)
Mar 20, 2017 2.350 2.370 2.210 2.220 605,730 -0.12(-5.13%)
Mar 17, 2017 2.370 2.390 2.330 2.340 243,707 -0.04(-1.68%)
Mar 16, 2017 2.360 2.400 2.320 2.380 262,723 +0.05(+2.15%)
Mar 15, 2017 2.440 2.440 2.330 2.330 405,845 -0.09(-3.72%)
Mar 14, 2017 2.370 2.470 2.370 2.420 871,129 +0.06(+2.54%)
Mar 13, 2017 2.410 2.420 2.330 2.360 771,734 -0.02(-0.84%)
Mar 10, 2017 2.310 2.390 2.270 2.380 1,432,932 +0.16(+7.21%)
Mar 09, 2017 1.990 2.220 1.950 2.220 1,224,526 +0.20(+9.90%)
Mar 08, 2017 2.010 2.090 1.810 2.020 3,403,810 -0.12(-5.61%)
Mar 07, 2017 2.050 2.300 2.050 2.140 3,463,276 -0.33(-13.36%)
Mar 06, 2017 2.590 2.590 2.470 2.470 449,551 -0.09(-3.52%)
Mar 03, 2017 2.550 2.590 2.500 2.560 389,809 +0.01(+0.39%)
Mar 02, 2017 2.590 2.610 2.530 2.550 316,129 -0.03(-1.16%)
Mar 01, 2017 2.580 2.590 2.510 2.580 496,436 +0.08(+3.20%)
Feb 28, 2017 2.640 2.640 2.450 2.500 2,009,864 -0.14(-5.30%)
Feb 27, 2017 2.600 2.670 2.590 2.640 345,620 +0.04(+1.54%)
Feb 24, 2017 2.620 2.640 2.550 2.600 811,924 -0.05(-1.89%)
Feb 23, 2017 2.680 2.680 2.650 2.650 459,407 -0.05(-1.85%)
Feb 22, 2017 2.760 2.780 2.660 2.700 802,305 -0.06(-2.17%)
Feb 21, 2017 2.780 2.800 2.750 2.760 563,402 +0.01(+0.36%)
Feb 17, 2017 2.750 2.750 2.750 0 +0.03(+1.10%)
Feb 16, 2017 2.570 2.750 2.570 2.720 1,808,505 +0.14(+5.43%)
Feb 15, 2017 2.600 2.630 2.550 2.580 936,956 +0.00(+0.00%)
Feb 14, 2017 2.630 2.640 2.550 2.580 1,303,500 -0.06(-2.27%)
Feb 13, 2017 2.670 2.690 2.640 2.640 1,102,032 -0.06(-2.22%)
Feb 10, 2017 2.700 2.710 2.660 2.700 766,061 -0.03(-1.10%)
Feb 09, 2017 2.700 2.740 2.630 2.730 1,685,779 -0.01(-0.36%)
Feb 08, 2017 2.910 3.050 2.670 2.740 2,914,931 -0.18(-6.16%)
Feb 07, 2017 2.880 2.970 2.850 2.920 1,040,664 +0.04(+1.39%)
Feb 06, 2017 2.790 2.900 2.750 2.880 964,629 +0.09(+3.23%)
Feb 03, 2017 2.770 2.790 2.740 2.790 397,562 +0.00(+0.00%)
Feb 02, 2017 2.790 2.790 2.750 2.790 243,344 +0.02(+0.72%)
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.