Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Hlds Inc (NQ: OGI )

1.760 -0.040 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 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 (%)
Feb 28, 2020 8.280 8.880 8.000 8.800 1,130,025 -0.08(-0.90%)
Feb 27, 2020 9.080 9.320 8.360 8.880 1,090,098 -0.52(-5.53%)
Feb 26, 2020 9.400 9.920 9.320 9.400 1,003,487 -0.20(-2.08%)
Feb 25, 2020 10.08 10.36 9.320 9.600 1,000,053 -0.40(-4.00%)
Feb 24, 2020 10.08 10.48 9.880 10.00 927,603 -0.72(-6.72%)
Feb 21, 2020 10.76 10.92 10.48 10.72 606,375 +0.00(+0.00%)
Feb 20, 2020 10.64 11.20 10.60 10.72 865,953 +0.12(+1.13%)
Feb 19, 2020 10.76 11.04 10.44 10.60 625,828 -0.12(-1.12%)
Feb 18, 2020 10.80 11.40 10.32 10.72 1,213,358 -0.16(-1.47%)
Feb 14, 2020 10.32 10.88 9.720 10.88 2,298,825 +1.28(+13.33%)
Feb 13, 2020 8.760 9.600 8.720 9.600 1,112,863 +0.76(+8.60%)
Feb 12, 2020 9.400 9.440 8.800 8.840 696,262 -0.44(-4.74%)
Feb 11, 2020 9.160 9.480 8.920 9.280 918,113 +0.04(+0.43%)
Feb 10, 2020 9.120 9.360 8.920 9.240 560,031 +0.16(+1.76%)
Feb 07, 2020 9.240 9.360 8.840 9.080 740,450 -0.32(-3.40%)
Feb 06, 2020 10.08 10.16 9.400 9.400 876,652 -0.72(-7.11%)
Feb 05, 2020 10.60 10.64 10.08 10.12 765,941 -0.32(-3.07%)
Feb 04, 2020 10.28 10.52 10.08 10.44 688,994 +0.32(+3.16%)
Feb 03, 2020 10.44 10.48 9.960 10.12 656,289 -0.24(-2.32%)
Jan 31, 2020 10.44 10.52 10.04 10.36 548,775 -0.16(-1.52%)
Jan 30, 2020 10.76 10.96 10.28 10.52 554,258 -0.36(-3.31%)
Jan 29, 2020 11.32 11.32 10.68 10.88 580,699 +0.00(+0.00%)
Jan 28, 2020 10.64 11.24 10.48 10.88 862,373 +0.44(+4.21%)
Jan 27, 2020 10.36 10.80 9.840 10.44 759,876 -0.60(-5.43%)
Jan 24, 2020 11.80 11.84 10.84 11.04 1,081,600 -0.52(-4.50%)
Jan 23, 2020 11.80 11.92 11.32 11.56 1,031,720 -0.12(-1.03%)
Jan 22, 2020 12.08 12.16 11.40 11.68 1,651,782 -0.36(-2.99%)
Jan 21, 2020 13.40 13.40 11.92 12.04 2,191,589 -1.00(-7.67%)
Jan 17, 2020 13.52 13.88 12.72 13.04 1,940,125 -0.56(-4.12%)
Jan 16, 2020 13.44 14.56 12.60 13.60 4,278,280 +1.04(+8.28%)
Jan 15, 2020 11.04 13.00 10.48 12.56 5,808,035 +3.92(+45.37%)
Jan 14, 2020 8.800 9.040 8.200 8.640 1,513,507 -0.28(-3.14%)
Jan 13, 2020 7.800 9.080 7.560 8.920 918,620 +0.84(+10.40%)
Jan 10, 2020 8.400 8.440 8.000 8.080 481,550 -0.32(-3.81%)
Jan 09, 2020 8.360 8.760 8.200 8.400 555,727 -0.12(-1.41%)
Jan 08, 2020 8.240 9.000 7.920 8.520 721,744 +0.28(+3.40%)
Jan 07, 2020 8.720 8.880 8.120 8.240 571,353 -0.48(-5.50%)
Jan 06, 2020 9.120 9.160 8.480 8.720 680,147 -0.36(-3.96%)
Jan 03, 2020 9.360 9.558 9.040 9.080 346,600 -0.24(-2.58%)
Jan 02, 2020 10.00 10.00 9.200 9.320 527,426 -0.48(-4.90%)
Dec 31, 2019 8.920 9.920 8.898 9.800 1,283,400 +0.88(+9.87%)
Dec 30, 2019 9.200 9.440 8.800 8.920 986,944 -0.48(-5.11%)
Dec 27, 2019 9.640 9.760 9.160 9.400 902,575 +0.04(+0.43%)
Dec 26, 2019 9.880 10.04 9.360 9.360 492,861 -0.68(-6.77%)
Dec 24, 2019 9.840 10.08 9.640 10.04 295,425 +0.16(+1.62%)
Dec 23, 2019 9.400 10.12 9.240 9.880 785,229 +0.36(+3.78%)
Dec 20, 2019 9.840 9.840 9.280 9.520 494,375 -0.24(-2.46%)
Dec 19, 2019 9.520 10.04 9.320 9.760 742,154 +0.32(+3.39%)
Dec 18, 2019 10.16 10.16 9.360 9.440 732,953 -0.68(-6.72%)
Dec 17, 2019 10.16 10.32 9.760 10.12 505,527 -0.12(-1.17%)
Dec 16, 2019 10.40 10.56 10.16 10.24 543,693 -0.12(-1.16%)
Dec 13, 2019 10.48 10.84 10.24 10.36 585,925 +0.08(+0.78%)
Dec 12, 2019 10.28 10.44 10.04 10.28 703,886 +0.04(+0.39%)
Dec 11, 2019 10.36 10.48 10.16 10.24 376,774 -0.08(-0.78%)
Dec 10, 2019 10.72 10.84 10.32 10.32 480,117 -0.44(-4.09%)
Dec 09, 2019 10.36 10.92 10.36 10.76 908,866 +0.40(+3.86%)
Dec 06, 2019 10.48 10.60 10.16 10.36 391,225 -0.12(-1.15%)
Dec 05, 2019 10.36 10.56 10.04 10.48 591,243 +0.20(+1.95%)
Dec 04, 2019 10.92 11.08 10.28 10.28 916,347 -1.04(-9.19%)
Dec 03, 2019 10.48 11.48 10.36 11.32 771,928 +0.56(+5.20%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.