Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Organigram Hlds Inc (NQ: OGI )

1.505 -0.020 (-1.31%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 17, 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 (%)
Jun 14, 2024 1.550 1.560 1.520 1.525 568,350 -0.04(-2.24%)
Jun 13, 2024 1.620 1.625 1.550 1.560 446,210 -0.05(-3.11%)
Jun 12, 2024 1.610 1.660 1.600 1.610 794,706 +0.03(+1.58%)
Jun 11, 2024 1.590 1.600 1.550 1.585 440,646 -0.01(-0.31%)
Jun 10, 2024 1.560 1.600 1.550 1.590 725,308 +0.01(+0.63%)
Jun 07, 2024 1.660 1.665 1.531 1.580 2,249,564 -0.09(-5.39%)
Jun 06, 2024 1.690 1.699 1.645 1.670 531,563 -0.01(-0.60%)
Jun 05, 2024 1.650 1.700 1.650 1.680 416,206 +0.02(+1.20%)
Jun 04, 2024 1.650 1.690 1.610 1.660 607,896 +0.00(+0.30%)
Jun 03, 2024 1.740 1.740 1.650 1.655 1,139,288 -0.05(-3.22%)
May 31, 2024 1.730 1.740 1.700 1.710 600,140 +0.00(+0.00%)
May 30, 2024 1.760 1.780 1.710 1.710 657,557 -0.02(-1.16%)
May 29, 2024 1.750 1.760 1.700 1.730 917,903 -0.03(-1.70%)
May 28, 2024 1.820 1.850 1.740 1.760 854,397 -0.06(-3.30%)
May 24, 2024 1.860 1.875 1.800 1.820 670,590 +0.02(+1.11%)
May 23, 2024 1.880 1.898 1.780 1.800 654,385 -0.08(-4.26%)
May 22, 2024 1.910 1.946 1.870 1.880 672,373 -0.04(-2.08%)
May 21, 2024 1.990 2.000 1.900 1.920 833,918 -0.07(-3.52%)
May 20, 2024 2.010 2.030 1.960 1.990 535,655 -0.03(-1.49%)
May 17, 2024 2.090 2.110 1.950 2.020 1,635,262 -0.01(-0.49%)
May 16, 2024 1.910 2.105 1.910 2.030 2,334,957 +0.10(+5.18%)
May 15, 2024 1.850 1.982 1.820 1.930 1,335,935 +0.09(+5.18%)
May 14, 2024 1.750 1.920 1.750 1.835 2,129,863 -0.01(-0.27%)
May 13, 2024 1.780 1.870 1.760 1.840 1,449,417 +0.08(+4.55%)
May 10, 2024 1.830 1.830 1.740 1.760 722,789 -0.04(-2.22%)
May 09, 2024 1.760 1.838 1.760 1.800 846,302 +0.04(+2.27%)
May 08, 2024 1.790 1.810 1.730 1.760 1,032,669 -0.04(-2.22%)
May 07, 2024 1.870 1.915 1.800 1.800 910,938 -0.08(-4.26%)
May 06, 2024 1.890 1.940 1.840 1.880 1,207,998 +0.02(+1.35%)
May 03, 2024 1.890 1.940 1.840 1.855 1,339,216 -0.02(-1.33%)
May 02, 2024 1.950 2.000 1.860 1.880 1,006,353 -0.04(-1.83%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.