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 )

0.6328 -0.0124 (-1.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 24, 2023 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 (%)
Mar 24, 2023 0.6400 0.6451 0.6204 0.6328 266,773 -0.01(-1.92%)
Mar 23, 2023 0.6500 0.6696 0.6301 0.6452 685,232 +0.01(+0.81%)
Mar 22, 2023 0.6500 0.6637 0.6315 0.6400 609,116 -0.01(-1.99%)
Mar 21, 2023 0.5950 0.6600 0.5938 0.6530 1,104,447 +0.06(+9.23%)
Mar 20, 2023 0.6300 0.6300 0.5970 0.5978 919,423 -0.02(-3.58%)
Mar 17, 2023 0.6548 0.6599 0.6200 0.6200 776,069 -0.03(-4.47%)
Mar 16, 2023 0.6400 0.6667 0.6287 0.6490 1,391,194 +0.01(+1.41%)
Mar 15, 2023 0.6500 0.6505 0.6287 0.6400 822,077 -0.01(-2.26%)
Mar 14, 2023 0.6600 0.6745 0.6520 0.6548 672,643 +0.00(+0.00%)
Mar 13, 2023 0.6600 0.6732 0.6600 0.6548 723,416 -0.00(-0.05%)
Mar 10, 2023 0.7000 0.7015 0.6551 0.6551 1,880,183 -0.05(-7.50%)
Mar 09, 2023 0.7100 0.7200 0.7000 0.7082 1,465,968 -0.00(-0.69%)
Mar 08, 2023 0.7300 0.7468 0.7128 0.7131 827,942 -0.01(-1.91%)
Mar 07, 2023 0.7469 0.7500 0.7210 0.7270 661,779 -0.02(-2.92%)
Mar 06, 2023 0.7688 0.7688 0.7300 0.7489 815,269 -0.00(-0.43%)
Mar 03, 2023 0.7250 0.7648 0.7210 0.7521 853,932 +0.03(+3.52%)
Mar 02, 2023 0.7500 0.7500 0.7251 0.7265 914,681 -0.03(-3.86%)
Mar 01, 2023 0.7800 0.7898 0.7460 0.7557 762,394 -0.03(-4.22%)
Feb 28, 2023 0.8000 0.8000 0.7545 0.7890 816,783 -0.01(-1.36%)
Feb 27, 2023 0.7600 0.7999 0.7500 0.7999 642,703 +0.05(+7.23%)
Feb 24, 2023 0.7600 0.7600 0.7400 0.7460 433,650 -0.02(-2.98%)
Feb 23, 2023 0.7700 0.7796 0.7435 0.7689 578,448 +0.00(+0.59%)
Feb 22, 2023 0.7700 0.7900 0.7500 0.7644 800,353 -0.00(-0.57%)
Feb 21, 2023 0.7900 0.8000 0.7650 0.7688 653,329 -0.04(-5.09%)
Feb 17, 2023 0.8200 0.8240 0.7960 0.8100 1,335,334 -0.02(-2.41%)
Feb 16, 2023 0.8260 0.8409 0.8200 0.8300 791,738 -0.01(-1.43%)
Feb 15, 2023 0.8200 0.8460 0.8132 0.8420 882,497 +0.00(+0.36%)
Feb 14, 2023 0.8200 0.8466 0.8101 0.8390 869,721 +0.01(+0.78%)
Feb 13, 2023 0.8300 0.8497 0.8283 0.8325 939,554 -0.01(-1.15%)
Feb 10, 2023 0.8494 0.8655 0.8200 0.8422 1,237,632 +0.00(+0.25%)
Feb 09, 2023 0.8770 0.8898 0.8400 0.8401 1,013,512 -0.04(-4.21%)
Feb 08, 2023 0.8737 0.8910 0.8700 0.8770 383,746 -0.01(-0.79%)
Feb 07, 2023 0.8900 0.9040 0.8657 0.8840 884,674 -0.01(-0.67%)
Feb 06, 2023 0.9100 0.9267 0.8850 0.8900 479,030 -0.01(-1.35%)
Feb 03, 2023 0.9100 0.9488 0.9018 0.9022 585,093 -0.01(-1.42%)
Feb 02, 2023 0.9500 0.9800 0.9152 0.9152 1,948,574 -0.03(-3.47%)
Feb 01, 2023 0.9080 0.9500 0.8920 0.9481 990,539 +0.04(+4.30%)
Jan 31, 2023 0.8800 0.9099 0.8830 0.9090 786,610 +0.02(+2.17%)
Jan 30, 2023 0.9000 0.9342 0.8825 0.8897 1,190,365 -0.03(-3.29%)
Jan 27, 2023 0.9000 0.9300 0.9000 0.9200 991,850 +0.02(+1.84%)
Jan 26, 2023 0.9500 0.9700 0.9000 0.9034 1,352,553 -0.05(-5.35%)
Jan 25, 2023 0.9600 0.9620 0.9440 0.9545 522,443 -0.01(-1.01%)
Jan 24, 2023 0.9837 0.9870 0.9550 0.9642 664,474 -0.01(-0.86%)
Jan 23, 2023 0.9600 0.9866 0.9495 0.9726 629,047 +0.01(+0.80%)
Jan 20, 2023 0.9200 0.9649 0.9131 0.9649 850,935 +0.04(+4.65%)
Jan 19, 2023 0.9400 0.9400 0.9000 0.9220 1,003,369 -0.02(-2.15%)
Jan 18, 2023 0.9800 1.010 0.9116 0.9423 1,575,180 -0.03(-3.55%)
Jan 17, 2023 1.010 1.030 0.9566 0.9770 4,011,512 -0.01(-1.30%)
Jan 13, 2023 0.9182 1.010 0.8800 0.9899 4,722,576 +0.09(+9.99%)
Jan 12, 2023 0.9230 0.9242 0.8500 0.9000 3,054,240 +0.07(+8.39%)
Jan 11, 2023 0.8100 0.8349 0.8100 0.8303 929,630 +0.02(+2.51%)
Jan 10, 2023 0.8359 0.8360 0.8020 0.8100 720,245 -0.01(-1.44%)
Jan 09, 2023 0.8400 0.8400 0.8103 0.8218 974,371 +0.00(+0.22%)
Jan 06, 2023 0.8310 0.8375 0.8020 0.8200 775,223 -0.00(-0.07%)
Jan 05, 2023 0.8100 0.8298 0.7864 0.8206 443,634 +0.01(+1.46%)
Jan 04, 2023 0.7487 0.8129 0.7487 0.8088 676,396 +0.03(+4.47%)
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.