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 Holdings Inc (TSX: OGI )

2.180 -0.100 (-4.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 1.910 2.010 1.910 1.990 92,418 +0.07(+3.65%)
Jul 28, 2023 1.810 1.950 1.810 1.920 173,973 +0.12(+6.67%)
Jul 27, 2023 1.830 1.940 1.800 1.800 162,580 -0.02(-1.10%)
Jul 26, 2023 1.780 1.850 1.780 1.820 148,194 +0.03(+1.68%)
Jul 25, 2023 1.770 1.790 1.750 1.790 50,055 +0.01(+0.56%)
Jul 24, 2023 1.760 1.800 1.750 1.780 89,880 -0.01(-0.56%)
Jul 21, 2023 1.760 1.790 1.730 1.790 121,083 +0.02(+1.13%)
Jul 20, 2023 1.840 1.890 1.740 1.770 195,412 -0.07(-3.80%)
Jul 19, 2023 1.860 1.940 1.840 1.840 259,161 -0.06(-3.16%)
Jul 18, 2023 1.980 1.980 1.850 1.900 338,418 -0.09(-4.52%)
Jul 17, 2023 2.080 2.080 1.940 1.990 361,656 -0.05(-2.45%)
Jul 14, 2023 2.070 2.200 1.980 2.040 816,256 -0.45(-18.07%)
Jul 13, 2023 2.400 2.570 2.350 2.490 284,572 +0.06(+2.47%)
Jul 12, 2023 2.250 2.460 2.250 2.430 205,851 +0.22(+9.95%)
Jul 11, 2023 2.100 2.380 2.100 2.210 319,428 +0.11(+5.24%)
Jul 10, 2023 2.170 2.170 1.990 2.100 113,856 -0.03(-1.41%)
Jul 07, 2023 2.000 2.150 1.950 2.130 153,802 +1.61(+309.62%)
Jul 06, 2023 0.5200 0.5300 0.5100 0.5200 117,515 -0.02(-3.70%)
Jul 05, 2023 0.5400 0.5500 0.5200 0.5400 141,687 +0.00(+0.00%)
Jul 04, 2023 0.5200 0.5500 0.5000 0.5400 327,593 +0.04(+8.00%)
Jun 30, 2023 0.5000 0 +0.01(+2.04%)
Jun 29, 2023 0.4900 0.5100 0.4850 0.4900 340,715 +0.01(+1.03%)
Jun 28, 2023 0.5100 0.5100 0.4850 0.4850 260,390 -0.02(-3.00%)
Jun 27, 2023 0.5000 0.5100 0.5000 0.5000 69,399 +0.00(+0.00%)
Jun 26, 2023 0.5100 0.5300 0.5000 0.5000 354,115 -0.02(-3.85%)
Jun 23, 2023 0.5300 0.5400 0.5100 0.5200 190,941 -0.02(-3.70%)
Jun 22, 2023 0.5200 0.5600 0.5100 0.5400 206,473 +0.01(+1.89%)
Jun 21, 2023 0.5300 0.5400 0.5200 0.5300 163,383 -0.02(-3.64%)
Jun 20, 2023 0.5500 0.5500 0.5200 0.5500 265,241 +0.01(+1.85%)
Jun 19, 2023 0.5500 0.5600 0.5400 0.5400 107,447 -0.03(-5.26%)
Jun 16, 2023 0.5400 0.5800 0.5400 0.5700 247,317 +0.02(+3.64%)
Jun 15, 2023 0.5500 0.5500 0.5400 0.5500 68,978 -0.14(-20.29%)
May 08, 2023 0.7000 0.7100 0.6800 0.6900 205,691 +0.00(+0.00%)
May 05, 2023 0.6800 0.7000 0.6700 0.6900 406,749 +0.04(+6.15%)
May 04, 2023 0.6600 0.6900 0.6500 0.6500 275,936 -0.05(-7.14%)
May 03, 2023 0.6600 0.7000 0.6500 0.7000 365,251 +0.06(+9.37%)
May 02, 2023 0.6700 0.6800 0.6400 0.6400 522,094 -0.04(-5.88%)
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.