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 29, 2016 1.200 1.210 1.190 1.210 107,787 +0.01(+0.83%)
Apr 28, 2016 1.190 1.200 1.170 1.200 174,302 +0.00(+0.00%)
Apr 27, 2016 1.200 1.200 1.180 1.200 224,566 +0.01(+0.84%)
Apr 26, 2016 1.220 1.230 1.190 1.190 504,768 -0.02(-1.65%)
Apr 25, 2016 1.250 1.270 1.170 1.210 811,290 +0.06(+5.22%)
Apr 22, 2016 1.200 1.220 1.110 1.150 739,688 -0.07(-5.74%)
Apr 21, 2016 1.350 1.410 1.200 1.220 1,634,526 -0.03(-2.40%)
Apr 20, 2016 1.100 1.250 1.010 1.250 1,146,254 +0.17(+15.74%)
Apr 19, 2016 1.060 1.100 0.9800 1.080 543,296 +0.04(+3.85%)
Apr 18, 2016 1.040 1.070 1.010 1.040 248,576 +0.05(+5.05%)
Apr 15, 2016 1.100 1.100 0.9500 0.9900 541,825 -0.07(-6.60%)
Apr 14, 2016 1.020 1.120 1.020 1.060 814,871 +0.08(+8.16%)
Apr 13, 2016 0.9000 0.9800 0.9000 0.9800 624,276 +0.12(+13.95%)
Apr 12, 2016 0.8300 0.9000 0.8300 0.8600 351,300 +0.03(+3.61%)
Apr 11, 2016 0.8300 0.8300 0.8100 0.8300 59,635 +0.02(+2.47%)
Apr 08, 2016 0.8200 0.8200 0.7900 0.8100 106,395 +0.01(+1.25%)
Apr 07, 2016 0.8200 0.8200 0.8000 0.8000 105,536 -0.01(-1.23%)
Apr 06, 2016 0.8100 0.8200 0.8100 0.8100 132,363 +0.01(+1.25%)
Apr 05, 2016 0.8000 0.8300 0.8000 0.8000 215,785 +0.02(+2.56%)
Apr 04, 2016 0.7800 0.8000 0.7800 0.7800 135,441 +0.01(+1.30%)
Apr 01, 2016 0.7600 0.7800 0.7500 0.7700 51,625 +0.01(+1.32%)
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%)
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.