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 )

1.815 +0.055 (+3.12%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 9, 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 (%)
Mar 31, 2020 8.000 8.400 7.760 8.000 801,958 -0.12(-1.48%)
Mar 30, 2020 8.560 8.640 7.640 8.120 1,194,529 -0.28(-3.33%)
Mar 27, 2020 8.000 8.600 7.850 8.400 1,164,075 +0.60(+7.69%)
Mar 26, 2020 7.280 8.400 7.240 7.800 1,436,215 +0.72(+10.17%)
Mar 25, 2020 6.560 7.800 6.560 7.080 1,092,140 +0.56(+8.59%)
Mar 24, 2020 6.360 6.600 6.120 6.520 981,507 +0.52(+8.67%)
Mar 23, 2020 6.600 6.680 5.880 6.000 930,264 -0.28(-4.46%)
Mar 20, 2020 6.320 6.720 6.160 6.280 878,625 +0.16(+2.61%)
Mar 19, 2020 5.920 6.560 5.920 6.120 748,073 -0.04(-0.65%)
Mar 18, 2020 6.360 6.720 5.840 6.160 855,163 -0.64(-9.41%)
Mar 17, 2020 6.640 6.960 6.000 6.800 751,512 +0.40(+6.25%)
Mar 16, 2020 5.960 6.880 5.640 6.400 929,184 -0.16(-2.44%)
Mar 13, 2020 6.200 6.560 5.840 6.560 1,065,275 +0.80(+13.89%)
Mar 12, 2020 6.040 6.280 5.640 5.760 1,174,678 -1.12(-16.28%)
Mar 11, 2020 7.280 7.640 6.680 6.880 1,295,475 -0.56(-7.53%)
Mar 10, 2020 7.680 7.760 7.000 7.440 1,139,417 +0.36(+5.08%)
Mar 09, 2020 7.480 7.680 6.800 7.080 974,734 -0.80(-10.15%)
Mar 06, 2020 7.960 8.320 7.720 7.880 1,603,525 -0.48(-5.74%)
Mar 05, 2020 8.560 8.920 8.200 8.360 915,374 -0.36(-4.13%)
Mar 04, 2020 8.800 9.120 8.500 8.720 1,167,597 +0.20(+2.35%)
Mar 03, 2020 9.120 9.280 8.360 8.520 957,754 -0.52(-5.75%)
Mar 02, 2020 8.920 9.160 8.520 9.040 1,054,156 +0.24(+2.73%)
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%)
Dec 02, 2019 10.76 10.80 10.20 10.76 605,440 +0.00(+0.00%)
Nov 29, 2019 10.92 10.92 10.40 10.76 411,050 -0.04(-0.37%)
Nov 27, 2019 10.16 10.96 9.960 10.80 683,850 +0.64(+6.30%)
Nov 26, 2019 9.720 10.40 9.400 10.16 790,668 +0.04(+0.40%)
Nov 25, 2019 10.16 11.44 9.800 10.12 1,106,101 -0.44(-4.17%)
Nov 22, 2019 11.48 11.52 10.36 10.56 1,169,325 -0.88(-7.69%)
Nov 21, 2019 10.36 12.60 10.08 11.44 2,280,875 +1.60(+16.26%)
Nov 20, 2019 9.400 10.28 9.080 9.840 1,552,002 +0.56(+6.03%)
Nov 19, 2019 8.120 9.560 8.000 9.280 907,665 +1.04(+12.62%)
Nov 18, 2019 9.160 9.260 8.080 8.240 1,171,239 -0.92(-10.04%)
Nov 15, 2019 9.960 10.08 9.000 9.160 866,975 -0.72(-7.29%)
Nov 14, 2019 9.760 10.28 9.160 9.880 1,072,390 -0.16(-1.59%)
Nov 13, 2019 11.00 11.36 9.720 10.04 1,132,173 -0.88(-8.06%)
Nov 12, 2019 11.16 12.36 10.80 10.92 2,180,621 -2.64(-19.47%)
Nov 11, 2019 14.80 14.84 13.40 13.56 758,933 -1.08(-7.38%)
Nov 08, 2019 14.08 15.08 14.06 14.64 548,625 +0.56(+3.98%)
Nov 07, 2019 15.00 15.04 13.84 14.08 482,042 -0.72(-4.86%)
Nov 06, 2019 13.92 14.96 13.80 14.80 639,290 +1.00(+7.25%)
Nov 05, 2019 13.40 13.96 12.84 13.80 394,967 +0.76(+5.83%)
Nov 04, 2019 13.32 13.88 13.04 13.04 325,276 -0.60(-4.40%)
Nov 01, 2019 13.44 13.92 13.12 13.64 229,125 +0.32(+2.40%)
Oct 31, 2019 13.32 13.48 12.76 13.32 296,056 -0.08(-0.60%)
Oct 30, 2019 13.60 14.08 12.96 13.40 409,198 -0.16(-1.18%)
Oct 29, 2019 14.56 14.60 13.56 13.56 383,559 -1.00(-6.87%)
Oct 28, 2019 15.20 16.04 14.48 14.56 396,567 -0.52(-3.45%)
Oct 25, 2019 14.24 15.70 13.88 15.08 446,175 +0.84(+5.90%)
Oct 24, 2019 14.32 14.88 14.12 14.24 220,522 -0.16(-1.11%)
Oct 23, 2019 14.08 14.60 13.68 14.40 306,490 +0.24(+1.69%)
Oct 22, 2019 14.20 14.48 13.88 14.16 207,037 -0.08(-0.56%)
Oct 21, 2019 14.40 14.68 13.56 14.24 361,805 -0.16(-1.11%)
Oct 18, 2019 14.96 15.20 13.88 14.40 526,950 -0.52(-3.49%)
Oct 17, 2019 14.20 15.04 13.84 14.92 479,392 +1.16(+8.43%)
Oct 16, 2019 14.40 14.48 13.44 13.76 415,135 -0.40(-2.82%)
Oct 15, 2019 13.52 14.68 13.36 14.16 708,089 +1.12(+8.59%)
Oct 14, 2019 12.40 13.32 11.64 13.04 848,887 +0.40(+3.16%)
Oct 11, 2019 11.04 13.32 11.00 12.64 1,480,025 +1.76(+16.18%)
Oct 10, 2019 12.32 12.32 10.84 10.88 817,856 -1.72(-13.65%)
Oct 09, 2019 12.76 13.16 12.40 12.60 252,079 +0.00(+0.00%)
Oct 08, 2019 12.76 12.96 12.36 12.60 426,501 -0.28(-2.17%)
Oct 07, 2019 13.40 13.56 12.80 12.88 460,176 -0.80(-5.85%)
Oct 04, 2019 14.36 14.76 13.57 13.68 419,475 -0.56(-3.93%)
Oct 03, 2019 14.36 14.40 13.44 14.24 640,736 -0.08(-0.56%)
Oct 02, 2019 14.04 15.00 13.12 14.32 376,878 +0.16(+1.13%)
Oct 01, 2019 13.80 14.32 13.32 14.16 299,379 +0.40(+2.91%)
Sep 30, 2019 14.80 14.80 13.64 13.76 350,673 -0.92(-6.27%)
Sep 27, 2019 14.92 15.03 14.24 14.68 368,250 -0.08(-0.54%)
Sep 26, 2019 15.40 15.56 14.48 14.76 360,102 -0.44(-2.89%)
Sep 25, 2019 15.60 15.60 14.40 15.20 559,505 -0.48(-3.06%)
Sep 24, 2019 17.00 17.40 15.60 15.68 497,292 -1.04(-6.22%)
Sep 23, 2019 16.60 17.00 16.52 16.72 211,170 -0.04(-0.24%)
Sep 20, 2019 16.48 17.12 16.24 16.76 298,675 +0.12(+0.72%)
Sep 19, 2019 16.88 17.36 16.46 16.64 246,646 -0.24(-1.42%)
Sep 18, 2019 16.72 17.20 16.60 16.88 160,857 +0.12(+0.72%)
Sep 17, 2019 17.16 17.56 16.60 16.76 236,385 -0.60(-3.46%)
Sep 16, 2019 17.80 18.08 17.16 17.36 198,304 -0.64(-3.56%)
Sep 13, 2019 18.24 18.40 17.72 18.00 181,525 -0.16(-0.88%)
Sep 12, 2019 18.48 18.84 18.12 18.16 192,020 -0.76(-4.02%)
Sep 11, 2019 19.08 19.80 18.80 18.92 158,754 -0.08(-0.42%)
Sep 10, 2019 18.80 19.28 18.24 19.00 147,243 +0.16(+0.85%)
Sep 09, 2019 20.28 20.56 18.68 18.84 271,264 -0.92(-4.66%)
Sep 06, 2019 19.08 20.72 18.52 19.76 369,875 +0.68(+3.56%)
Sep 05, 2019 17.44 19.20 17.36 19.08 329,117 +1.84(+10.67%)
Sep 04, 2019 17.60 17.92 17.04 17.24 150,073 +0.04(+0.23%)
Sep 03, 2019 16.76 17.40 16.44 17.20 162,916 +0.36(+2.14%)
Aug 30, 2019 17.20 17.48 16.64 16.84 116,900 -0.20(-1.17%)
Aug 29, 2019 17.32 17.76 16.96 17.04 188,864 +0.00(+0.00%)
Aug 28, 2019 16.32 17.36 15.88 17.04 325,957 +0.52(+3.15%)
Aug 27, 2019 17.96 18.00 16.28 16.52 472,624 -1.44(-8.02%)
Aug 26, 2019 18.60 18.72 17.68 17.96 246,528 -0.64(-3.44%)
Aug 23, 2019 19.68 19.76 18.36 18.60 376,025 -1.16(-5.87%)
Aug 22, 2019 20.36 20.76 19.60 19.76 170,408 -0.60(-2.95%)
Aug 21, 2019 20.72 20.96 20.20 20.36 158,372 -0.16(-0.78%)
Aug 20, 2019 20.16 20.88 20.12 20.52 146,332 +0.44(+2.19%)
Aug 19, 2019 20.68 21.12 20.04 20.08 208,339 -0.52(-2.52%)
Aug 16, 2019 20.00 20.96 20.00 20.60 216,125 +0.60(+3.00%)
Aug 15, 2019 21.12 21.28 19.60 20.00 420,820 -1.48(-6.89%)
Aug 14, 2019 21.76 22.28 21.12 21.48 226,975 -0.80(-3.59%)
Aug 13, 2019 22.00 22.40 21.48 22.28 228,773 +0.40(+1.83%)
Aug 12, 2019 22.40 22.40 21.88 21.88 160,171 -0.76(-3.36%)
Aug 09, 2019 22.80 23.00 22.08 22.64 138,300 -0.08(-0.35%)
Aug 08, 2019 22.56 22.88 22.28 22.72 147,418 +0.44(+1.97%)
Aug 07, 2019 22.60 22.64 21.80 22.28 195,272 -0.36(-1.59%)
Aug 06, 2019 22.60 23.32 22.16 22.64 246,360 +0.32(+1.43%)
Aug 05, 2019 23.00 23.08 22.00 22.32 241,361 -0.76(-3.29%)
Aug 02, 2019 23.04 23.24 22.56 23.08 263,875 +0.48(+2.12%)
Aug 01, 2019 24.00 24.08 22.52 22.60 268,283 -1.36(-5.68%)
Jul 31, 2019 24.08 24.24 23.68 23.96 189,137 +0.08(+0.34%)
Jul 30, 2019 23.84 24.20 23.04 23.88 256,265 +0.16(+0.67%)
Jul 29, 2019 23.64 23.96 22.28 23.72 394,506 +0.12(+0.51%)
Jul 26, 2019 23.76 24.00 23.32 23.60 161,625 +0.28(+1.20%)
Jul 25, 2019 23.76 24.36 23.16 23.32 202,325 -0.44(-1.85%)
Jul 24, 2019 24.16 24.28 23.36 23.76 293,999 -0.52(-2.14%)
Jul 23, 2019 25.08 25.44 24.12 24.28 250,291 -0.80(-3.19%)
Jul 22, 2019 25.56 25.56 24.36 25.08 233,002 -0.24(-0.95%)
Jul 19, 2019 25.96 26.16 25.08 25.32 185,075 -0.40(-1.56%)
Jul 18, 2019 27.12 27.12 25.36 25.72 335,643 -1.68(-6.13%)
Jul 17, 2019 26.80 27.80 26.28 27.40 396,832 +0.96(+3.63%)
Jul 16, 2019 24.60 26.48 24.16 26.44 415,583 +2.04(+8.36%)
Jul 15, 2019 22.40 25.08 21.60 24.40 632,619 +1.08(+4.63%)
Jul 12, 2019 25.20 25.26 23.08 23.32 780,100 -1.80(-7.17%)
Jul 11, 2019 26.72 26.80 24.84 25.12 450,136 -1.40(-5.28%)
Jul 10, 2019 27.84 28.04 26.24 26.52 372,508 -1.16(-4.19%)
Jul 09, 2019 29.16 29.24 27.08 27.68 596,018 -0.64(-2.26%)
Jul 08, 2019 26.32 28.76 26.04 28.32 454,376 +2.08(+7.93%)
Jul 05, 2019 26.04 26.36 25.56 26.24 111,675 +0.16(+0.61%)
Jul 03, 2019 25.68 26.40 25.48 26.08 223,100 +0.92(+3.66%)
Jul 02, 2019 26.48 26.72 25.00 25.16 143,367 -1.16(-4.41%)
Jul 01, 2019 26.24 26.80 26.00 26.32 113,344 +0.56(+2.17%)
Jun 28, 2019 25.64 26.38 25.64 25.76 123,125 +0.12(+0.47%)
Jun 27, 2019 24.80 26.12 24.60 25.64 149,445 +0.80(+3.22%)
Jun 26, 2019 24.76 25.28 24.28 24.84 141,686 +0.64(+2.64%)
Jun 25, 2019 25.20 25.28 24.08 24.20 155,997 -0.96(-3.82%)
Jun 24, 2019 25.88 25.92 24.60 25.16 193,806 -0.28(-1.10%)
Jun 21, 2019 24.80 25.60 24.40 25.44 204,850 -0.12(-0.47%)
Jun 20, 2019 25.68 25.96 25.32 25.56 175,392 +0.56(+2.24%)
Jun 19, 2019 25.76 26.00 24.84 25.00 177,027 -0.76(-2.95%)
Jun 18, 2019 25.00 26.44 24.88 25.76 177,744 +0.88(+3.54%)
Jun 17, 2019 25.76 26.08 24.60 24.88 211,707 -0.20(-0.80%)
Jun 14, 2019 27.00 27.00 24.96 25.08 386,250 -2.12(-7.79%)
Jun 13, 2019 28.04 28.28 26.96 27.20 269,039 -0.84(-3.00%)
Jun 12, 2019 28.80 29.00 28.00 28.04 183,150 -0.96(-3.31%)
Jun 11, 2019 29.64 29.76 28.60 29.00 180,390 -0.56(-1.89%)
Jun 10, 2019 29.88 29.88 29.08 29.56 145,536 +0.52(+1.79%)
Jun 07, 2019 28.88 29.96 28.84 29.04 161,425 +0.20(+0.69%)
Jun 06, 2019 29.56 29.56 28.40 28.84 132,345 -0.48(-1.64%)
Jun 05, 2019 30.40 30.60 28.88 29.32 187,600 -0.40(-1.35%)
Jun 04, 2019 27.96 29.84 27.80 29.72 240,666 +2.28(+8.31%)
Jun 03, 2019 29.20 29.64 27.08 27.44 373,277 -1.52(-5.25%)
May 31, 2019 29.60 29.80 28.68 28.96 261,200 -1.24(-4.11%)
May 30, 2019 30.84 31.36 29.80 30.20 177,098 -0.56(-1.82%)
May 29, 2019 31.04 31.52 30.00 30.76 215,047 -0.64(-2.04%)
May 28, 2019 31.08 31.56 30.60 31.40 299,171 +1.44(+4.81%)
May 24, 2019 29.52 30.44 29.33 29.96 260,425 +1.08(+3.74%)
May 23, 2019 30.00 30.36 28.60 28.88 329,255 -1.56(-5.12%)
May 22, 2019 32.00 32.60 30.16 30.44 391,070 -0.80(-2.56%)
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.