Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Holdings Inc (TSX: OGI )

2.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2021 3.270 3.410 3.220 3.260 1,826,560 -0.07(-2.10%)
Apr 29, 2021 3.500 3.510 3.250 3.330 2,605,433 -0.19(-5.40%)
Apr 28, 2021 3.240 3.560 3.180 3.520 2,530,281 +0.29(+8.98%)
Apr 27, 2021 3.370 3.450 3.220 3.230 1,771,740 -0.10(-3.00%)
Apr 26, 2021 3.320 3.380 3.210 3.330 1,477,204 +0.05(+1.52%)
Apr 23, 2021 3.150 3.310 3.110 3.280 1,766,862 +0.14(+4.46%)
Apr 22, 2021 3.200 3.260 3.090 3.140 2,116,510 -0.04(-1.26%)
Apr 21, 2021 2.920 3.180 2.880 3.180 2,726,917 +0.24(+8.16%)
Apr 20, 2021 3.320 3.340 2.920 2.940 3,471,826 -0.33(-10.09%)
Apr 19, 2021 3.110 3.410 3.050 3.270 2,486,616 +0.13(+4.14%)
Apr 16, 2021 3.090 3.220 2.960 3.140 3,056,841 +0.04(+1.29%)
Apr 15, 2021 3.320 3.380 3.080 3.100 3,284,324 -0.14(-4.32%)
Apr 14, 2021 3.450 3.520 3.220 3.240 5,139,923 -0.40(-10.99%)
Apr 13, 2021 3.100 3.650 3.080 3.640 5,616,762 +0.14(+4.00%)
Apr 12, 2021 3.750 3.790 3.460 3.500 4,615,646 -0.32(-8.38%)
Apr 09, 2021 3.950 4.080 3.820 3.820 3,689,301 -0.15(-3.78%)
Apr 08, 2021 4.030 4.100 3.880 3.970 2,922,208 +0.00(+0.00%)
Apr 07, 2021 4.140 4.140 3.970 3.970 2,024,633 -0.17(-4.11%)
Apr 06, 2021 4.350 4.400 4.100 4.140 3,409,626 -0.22(-5.05%)
Apr 05, 2021 4.420 4.420 4.210 4.360 1,779,002 +0.04(+0.93%)
Apr 01, 2021 4.320 4.320 4.320 0 -0.03(-0.69%)
Mar 31, 2021 4.410 4.490 4.320 4.350 2,529,308 +0.05(+1.16%)
Mar 30, 2021 4.100 4.340 4.070 4.300 2,446,234 +0.13(+3.12%)
Mar 29, 2021 4.410 4.620 4.160 4.170 2,845,278 -0.24(-5.44%)
Mar 26, 2021 4.650 4.650 4.270 4.410 2,298,333 -0.20(-4.34%)
Mar 25, 2021 4.200 4.640 4.180 4.610 2,525,746 +0.21(+4.77%)
Mar 24, 2021 4.650 4.660 4.370 4.400 2,878,056 -0.18(-3.93%)
Mar 23, 2021 4.670 4.790 4.470 4.580 2,442,544 -0.13(-2.76%)
Mar 22, 2021 5.000 5.070 4.670 4.710 2,259,315 -0.24(-4.85%)
Mar 19, 2021 4.870 5.040 4.770 4.950 9,995,564 +0.16(+3.34%)
Mar 18, 2021 5.110 5.310 4.770 4.790 4,478,890 -0.37(-7.17%)
Mar 17, 2021 4.900 5.210 4.860 5.160 3,316,683 +0.07(+1.38%)
Mar 16, 2021 5.500 5.650 4.900 5.090 5,699,171 -0.39(-7.12%)
Mar 15, 2021 5.510 5.830 5.210 5.480 8,789,382 -0.03(-0.54%)
Mar 12, 2021 4.750 5.670 4.650 5.510 9,306,650 +0.44(+8.68%)
Mar 11, 2021 5.000 5.070 4.470 5.070 11,347,205 +1.45(+40.06%)
Mar 10, 2021 4.060 4.080 3.560 3.620 3,083,058 -0.32(-8.12%)
Mar 09, 2021 3.650 4.030 3.650 3.940 2,982,849 +0.37(+10.36%)
Mar 08, 2021 3.460 3.700 3.340 3.570 2,258,741 +0.15(+4.39%)
Mar 05, 2021 3.600 3.650 3.030 3.420 3,516,651 -0.13(-3.66%)
Mar 04, 2021 3.840 3.860 3.340 3.550 3,449,061 -0.32(-8.27%)
Mar 03, 2021 4.150 4.180 3.760 3.870 2,263,891 -0.18(-4.44%)
Mar 02, 2021 4.030 4.460 4.010 4.050 3,920,266 +0.06(+1.50%)
Mar 01, 2021 4.040 4.080 3.850 3.990 2,501,715 +0.05(+1.27%)
Feb 26, 2021 3.840 4.050 3.710 3.940 3,529,356 +0.10(+2.60%)
Feb 25, 2021 4.290 4.290 3.840 3.840 3,553,724 -0.38(-9.00%)
Feb 24, 2021 3.910 4.300 3.850 4.220 4,197,448 +0.40(+10.47%)
Feb 23, 2021 3.810 3.870 3.280 3.820 5,533,514 -0.31(-7.51%)
Feb 22, 2021 4.300 4.490 4.120 4.130 3,349,924 -0.34(-7.61%)
Feb 19, 2021 4.400 4.650 4.280 4.470 4,066,628 +0.16(+3.71%)
Feb 18, 2021 4.690 4.870 4.270 4.310 4,182,802 -0.40(-8.49%)
Feb 17, 2021 5.000 5.090 4.650 4.710 5,941,690 -0.58(-10.96%)
Feb 16, 2021 5.140 5.390 4.890 5.290 8,033,904 +0.54(+11.37%)
Feb 12, 2021 4.750 4.750 4.750 0 +0.19(+4.17%)
Feb 11, 2021 7.890 8.000 4.510 4.560 22,878,372 -3.06(-40.16%)
Feb 10, 2021 7.270 8.000 6.020 7.620 23,617,872 +2.08(+37.55%)
Feb 09, 2021 4.500 6.280 4.340 5.540 20,093,304 +1.35(+32.22%)
Feb 08, 2021 3.200 4.290 3.160 4.190 9,940,091 +1.21(+40.60%)
Feb 05, 2021 3.150 3.160 2.950 2.980 3,011,416 -0.10(-3.25%)
Feb 04, 2021 3.070 3.300 2.880 3.080 4,615,977 +0.07(+2.33%)
Feb 03, 2021 2.570 3.190 2.570 3.010 9,087,772 +0.51(+20.40%)
Feb 02, 2021 2.350 2.500 2.300 2.500 3,828,851 +0.16(+6.84%)
Feb 01, 2021 2.370 2.420 2.260 2.340 1,771,674 +0.00(+0.00%)
Jan 29, 2021 2.440 2.540 2.280 2.340 3,558,008 -0.08(-3.31%)
Jan 28, 2021 2.240 2.720 2.240 2.420 4,395,788 +0.19(+8.52%)
Jan 27, 2021 2.200 2.410 2.200 2.230 2,821,979 -0.06(-2.62%)
Jan 26, 2021 2.100 2.330 2.080 2.290 3,621,608 +0.22(+10.63%)
Jan 25, 2021 2.210 2.270 2.050 2.070 2,304,419 -0.11(-5.05%)
Jan 22, 2021 2.170 2.220 2.120 2.180 1,501,484 +0.00(+0.00%)
Jan 21, 2021 2.260 2.280 2.150 2.180 1,787,437 -0.09(-3.96%)
Jan 20, 2021 2.280 2.340 2.160 2.270 2,073,204 -0.04(-1.73%)
Jan 19, 2021 2.330 2.360 2.170 2.310 2,278,175 -0.02(-0.86%)
Jan 18, 2021 2.330 2.340 2.260 2.330 656,808 +0.03(+1.30%)
Jan 15, 2021 2.350 2.540 2.260 2.300 4,542,782 +0.05(+2.22%)
Jan 14, 2021 2.110 2.290 2.110 2.250 3,743,284 +0.14(+6.64%)
Jan 13, 2021 2.000 2.130 2.000 2.110 2,596,025 +0.10(+4.98%)
Jan 12, 2021 2.000 2.120 1.930 2.010 4,565,891 -0.27(-11.84%)
Jan 11, 2021 2.160 2.330 2.160 2.280 2,414,486 +0.13(+6.05%)
Jan 08, 2021 2.190 2.200 2.030 2.150 1,755,379 -0.03(-1.38%)
Jan 07, 2021 2.330 2.400 2.110 2.180 2,930,579 +0.00(+0.00%)
Jan 06, 2021 2.100 2.340 2.080 2.180 4,059,673 +0.23(+11.79%)
Jan 05, 2021 1.880 1.960 1.830 1.950 1,369,353 +0.09(+4.84%)
Jan 04, 2021 1.700 1.860 1.700 1.860 1,723,470 +0.17(+10.06%)
Dec 31, 2020 1.690 1.690 1.690 0 -0.05(-2.87%)
Dec 30, 2020 1.730 1.780 1.720 1.740 919,984 +0.01(+0.58%)
Dec 29, 2020 1.790 1.800 1.700 1.730 1,044,384 -0.09(-4.95%)
Dec 24, 2020 1.820 1.820 1.820 0 -0.08(-4.21%)
Dec 23, 2020 1.750 1.940 1.730 1.900 2,665,814 +0.14(+7.95%)
Dec 22, 2020 1.730 1.780 1.710 1.760 903,992 +0.05(+2.92%)
Dec 21, 2020 1.730 1.770 1.700 1.710 934,667 -0.07(-3.93%)
Dec 18, 2020 1.820 1.870 1.770 1.780 867,920 -0.04(-2.20%)
Dec 17, 2020 1.790 1.840 1.740 1.820 972,123 +0.02(+1.11%)
Dec 16, 2020 1.830 1.840 1.730 1.800 1,508,245 +0.01(+0.56%)
Dec 15, 2020 1.660 1.800 1.630 1.790 1,500,512 +0.13(+7.83%)
Dec 14, 2020 1.720 1.750 1.660 1.660 1,023,986 -0.05(-2.92%)
Dec 11, 2020 1.750 1.780 1.710 1.710 837,062 -0.06(-3.39%)
Dec 10, 2020 1.730 1.780 1.710 1.770 797,156 +0.01(+0.57%)
Dec 09, 2020 1.860 1.890 1.710 1.760 2,280,796 -0.13(-6.88%)
Dec 08, 2020 1.840 1.910 1.830 1.890 1,328,806 +0.02(+1.07%)
Dec 07, 2020 1.860 1.950 1.770 1.870 2,216,110 +0.04(+2.19%)
Dec 04, 2020 1.920 2.000 1.830 1.830 3,624,421 -0.09(-4.69%)
Dec 03, 2020 1.790 1.940 1.750 1.920 2,775,744 +0.12(+6.67%)
Dec 02, 2020 1.670 1.800 1.650 1.800 2,326,247 +0.17(+10.43%)
Dec 01, 2020 1.860 1.890 1.630 1.630 4,335,728 -0.21(-11.41%)
Nov 30, 2020 1.730 1.850 1.580 1.840 6,618,559 +0.14(+8.24%)
Nov 27, 2020 1.580 1.740 1.560 1.700 3,278,276 +0.17(+11.11%)
Nov 26, 2020 1.570 1.600 1.520 1.530 814,066 -0.03(-1.92%)
Nov 25, 2020 1.560 1.590 1.500 1.560 1,197,588 -0.02(-1.27%)
Nov 24, 2020 1.530 1.620 1.500 1.580 2,994,992 +0.14(+9.72%)
Nov 23, 2020 1.470 1.490 1.410 1.440 1,407,901 -0.02(-1.37%)
Nov 20, 2020 1.450 1.470 1.410 1.460 879,849 +0.01(+0.69%)
Nov 19, 2020 1.470 1.490 1.450 1.450 818,193 -0.02(-1.36%)
Nov 18, 2020 1.540 1.550 1.470 1.470 1,590,797 -0.07(-4.55%)
Nov 17, 2020 1.480 1.540 1.480 1.540 962,192 +0.06(+4.05%)
Nov 16, 2020 1.490 1.530 1.450 1.480 1,238,993 +0.02(+1.37%)
Nov 13, 2020 1.530 1.530 1.460 1.460 2,262,351 -0.03(-2.01%)
Nov 12, 2020 1.610 1.630 1.490 1.490 3,498,639 -0.12(-7.45%)
Nov 11, 2020 1.600 1.630 1.560 1.610 1,854,271 +0.03(+1.90%)
Nov 10, 2020 1.780 1.780 1.580 1.580 5,331,935 -0.51(-24.40%)
Nov 09, 2020 2.460 2.720 2.040 2.090 4,234,077 -0.07(-3.24%)
Nov 06, 2020 1.940 2.550 1.930 2.160 6,812,576 +0.33(+18.03%)
Nov 05, 2020 1.730 1.880 1.640 1.830 2,604,479 +0.23(+14.38%)
Nov 04, 2020 1.700 1.750 1.600 1.600 1,112,205 -0.17(-9.60%)
Nov 03, 2020 1.780 1.810 1.650 1.770 1,276,723 +0.03(+1.72%)
Nov 02, 2020 1.640 1.770 1.620 1.740 1,524,488 +0.15(+9.43%)
Oct 30, 2020 1.580 1.630 1.530 1.590 406,253 -0.04(-2.45%)
Oct 29, 2020 1.580 1.630 1.570 1.630 349,100 +0.05(+3.16%)
Oct 28, 2020 1.580 1.650 1.580 1.580 393,358 -0.04(-2.47%)
Oct 27, 2020 1.600 1.640 1.590 1.620 121,886 +0.03(+1.89%)
Oct 26, 2020 1.660 1.660 1.590 1.590 378,889 -0.06(-3.64%)
Oct 23, 2020 1.680 1.680 1.620 1.650 228,829 +0.03(+1.85%)
Oct 22, 2020 1.650 1.710 1.610 1.620 380,709 -0.03(-1.82%)
Oct 21, 2020 1.580 1.660 1.580 1.650 547,476 +0.07(+4.43%)
Oct 20, 2020 1.650 1.660 1.580 1.580 337,757 -0.09(-5.39%)
Oct 19, 2020 1.540 1.680 1.530 1.670 592,704 +0.12(+7.74%)
Oct 16, 2020 1.600 1.600 1.540 1.550 178,306 -0.03(-1.90%)
Oct 15, 2020 1.520 1.600 1.520 1.580 336,171 +0.03(+1.94%)
Oct 14, 2020 1.660 1.660 1.550 1.550 396,855 -0.12(-7.19%)
Oct 13, 2020 1.620 1.670 1.570 1.670 422,430 +0.09(+5.70%)
Oct 09, 2020 1.580 1.580 1.580 0 -0.10(-5.95%)
Oct 08, 2020 1.540 1.690 1.510 1.680 904,410 +0.19(+12.75%)
Oct 07, 2020 1.400 1.540 1.400 1.490 535,070 +0.09(+6.43%)
Oct 06, 2020 1.430 1.480 1.390 1.400 303,017 -0.03(-2.10%)
Oct 05, 2020 1.390 1.430 1.370 1.430 415,710 +0.06(+4.38%)
Oct 02, 2020 1.390 1.410 1.370 1.370 325,087 -0.03(-2.14%)
Oct 01, 2020 1.380 1.430 1.380 1.400 236,873 -0.01(-0.71%)
Sep 30, 2020 1.380 1.460 1.380 1.410 337,788 +0.01(+0.71%)
Sep 29, 2020 1.360 1.450 1.360 1.400 393,448 +0.04(+2.94%)
Sep 28, 2020 1.440 1.440 1.350 1.360 625,852 -0.07(-4.90%)
Sep 25, 2020 1.420 1.440 1.390 1.430 205,340 +0.01(+0.70%)
Sep 24, 2020 1.460 1.480 1.410 1.420 388,073 -0.04(-2.74%)
Sep 23, 2020 1.590 1.610 1.460 1.460 428,237 -0.13(-8.18%)
Sep 22, 2020 1.600 1.650 1.530 1.590 377,789 +0.03(+1.92%)
Sep 21, 2020 1.470 1.660 1.460 1.560 834,601 +0.05(+3.31%)
Sep 18, 2020 1.500 1.520 1.460 1.510 637,114 +0.03(+2.03%)
Sep 17, 2020 1.520 1.540 1.460 1.480 526,939 -0.07(-4.52%)
Sep 16, 2020 1.420 1.560 1.420 1.550 673,009 +0.13(+9.15%)
Sep 15, 2020 1.400 1.430 1.370 1.420 628,088 +0.00(+0.00%)
Sep 14, 2020 1.400 1.440 1.400 1.420 307,639 +0.02(+1.43%)
Sep 11, 2020 1.470 1.490 1.400 1.400 324,670 -0.09(-6.04%)
Sep 10, 2020 1.440 1.500 1.430 1.490 477,503 +0.05(+3.47%)
Sep 09, 2020 1.470 1.510 1.430 1.440 300,244 -0.04(-2.70%)
Sep 08, 2020 1.490 1.520 1.460 1.480 352,700 -0.01(-0.67%)
Sep 04, 2020 1.490 1.490 1.490 0 -0.02(-1.32%)
Sep 03, 2020 1.520 1.570 1.470 1.510 513,783 -0.02(-1.31%)
Sep 02, 2020 1.600 1.600 1.520 1.530 636,069 -0.08(-4.97%)
Sep 01, 2020 1.640 1.650 1.580 1.610 366,426 -0.05(-3.01%)
Aug 31, 2020 1.690 1.690 1.610 1.660 655,968 -0.03(-1.78%)
Aug 28, 2020 1.630 1.730 1.630 1.690 547,116 +0.04(+2.42%)
Aug 27, 2020 1.660 1.680 1.630 1.650 300,798 -0.01(-0.60%)
Aug 26, 2020 1.700 1.710 1.660 1.660 128,142 -0.04(-2.35%)
Aug 25, 2020 1.700 1.730 1.660 1.700 417,627 +0.01(+0.59%)
Aug 24, 2020 1.690 1.710 1.650 1.690 426,329 +0.00(+0.00%)
Aug 21, 2020 1.730 1.750 1.680 1.690 317,584 -0.05(-2.87%)
Aug 20, 2020 1.840 1.840 1.720 1.740 557,751 -0.08(-4.40%)
Aug 19, 2020 1.900 1.930 1.820 1.820 391,842 -0.09(-4.71%)
Aug 18, 2020 1.910 1.930 1.880 1.910 605,248 +0.02(+1.06%)
Aug 17, 2020 1.930 2.020 1.890 1.890 751,603 -0.04(-2.07%)
Aug 14, 2020 1.850 1.950 1.810 1.930 1,509,658 +0.09(+4.89%)
Aug 13, 2020 1.780 1.880 1.770 1.840 532,577 +0.06(+3.37%)
Aug 12, 2020 1.780 1.850 1.770 1.780 412,300 +0.01(+0.56%)
Aug 11, 2020 1.800 1.850 1.770 1.770 766,019 -0.01(-0.56%)
Aug 10, 2020 1.690 1.790 1.670 1.780 930,495 +0.11(+6.59%)
Aug 07, 2020 1.660 1.690 1.660 1.670 498,022 +0.02(+1.21%)
Aug 06, 2020 1.730 1.730 1.630 1.650 640,990 -0.09(-5.17%)
Aug 05, 2020 1.730 1.740 1.710 1.740 513,852 +0.00(+0.00%)
Aug 04, 2020 1.680 1.750 1.670 1.740 845,283 +0.12(+7.41%)
Jul 31, 2020 1.620 1.620 1.620 0 -0.09(-5.26%)
Jul 30, 2020 1.750 1.750 1.710 1.710 600,502 -0.01(-0.58%)
Jul 29, 2020 1.810 1.820 1.720 1.720 700,388 -0.08(-4.44%)
Jul 28, 2020 1.800 1.870 1.790 1.800 1,430,907 +0.04(+2.27%)
Jul 27, 2020 1.780 1.830 1.760 1.760 564,897 -0.03(-1.68%)
Jul 24, 2020 1.750 1.790 1.700 1.790 617,610 +0.04(+2.29%)
Jul 23, 2020 1.810 1.830 1.730 1.750 694,557 -0.09(-4.89%)
Jul 22, 2020 1.840 1.880 1.800 1.840 799,134 +0.00(+0.00%)
Jul 21, 2020 1.870 1.970 1.830 1.840 2,262,650 -0.20(-9.80%)
Jul 20, 2020 2.120 2.130 2.020 2.040 719,943 -0.07(-3.32%)
Jul 17, 2020 2.100 2.150 2.070 2.110 518,302 +0.03(+1.44%)
Jul 16, 2020 2.120 2.160 2.050 2.080 739,914 -0.08(-3.70%)
Jul 15, 2020 2.070 2.200 2.070 2.160 797,656 +0.11(+5.37%)
Jul 14, 2020 2.040 2.090 2.010 2.050 657,172 +0.01(+0.49%)
Jul 13, 2020 2.090 2.210 2.040 2.040 1,447,169 -0.04(-1.92%)
Jul 10, 2020 2.020 2.100 2.010 2.080 592,118 +0.07(+3.48%)
Jul 09, 2020 2.090 2.120 1.990 2.010 482,433 -0.06(-2.90%)
Jul 08, 2020 2.180 2.210 2.070 2.070 705,425 -0.10(-4.61%)
Jul 07, 2020 2.100 2.220 2.090 2.170 784,590 +0.07(+3.33%)
Jul 06, 2020 2.010 2.150 1.920 2.100 1,277,004 +0.07(+3.45%)
Jul 03, 2020 2.120 2.130 2.010 2.030 1,753,701 -0.16(-7.31%)
Jul 02, 2020 2.200 2.230 2.150 2.190 774,796 +0.07(+3.30%)
Jun 30, 2020 2.120 2.120 2.120 0 -0.13(-5.78%)
Jun 29, 2020 2.250 2.350 2.160 2.250 1,158,501 -0.04(-1.75%)
Jun 26, 2020 2.350 2.360 2.240 2.290 631,031 -0.09(-3.78%)
Jun 25, 2020 2.400 2.410 2.310 2.380 679,437 -0.07(-2.86%)
Jun 24, 2020 2.510 2.540 2.340 2.450 1,091,629 -0.07(-2.78%)
Jun 23, 2020 2.530 2.690 2.490 2.520 1,260,512 +0.00(+0.00%)
Jun 22, 2020 2.560 2.590 2.490 2.520 609,187 -0.07(-2.70%)
Jun 19, 2020 2.670 2.680 2.520 2.590 1,436,145 -0.06(-2.26%)
Jun 18, 2020 2.570 2.710 2.540 2.650 1,110,081 +0.05(+1.92%)
Jun 17, 2020 2.670 2.670 2.540 2.600 741,125 -0.05(-1.89%)
Jun 16, 2020 2.790 2.810 2.630 2.650 1,538,730 -0.01(-0.38%)
Jun 15, 2020 2.510 2.700 2.460 2.660 1,471,670 +0.00(+0.00%)
Jun 12, 2020 2.600 2.740 2.580 2.660 1,863,733 +0.20(+8.13%)
Jun 11, 2020 2.710 2.810 2.460 2.460 2,531,481 -0.49(-16.61%)
Jun 10, 2020 3.070 3.170 2.860 2.950 3,228,897 +0.08(+2.79%)
Jun 09, 2020 2.700 3.000 2.680 2.870 3,253,515 +0.16(+5.90%)
Jun 08, 2020 2.440 2.770 2.400 2.710 3,569,375 +0.33(+13.87%)
Jun 05, 2020 2.420 2.420 2.350 2.380 585,552 +0.01(+0.42%)
Jun 04, 2020 2.440 2.480 2.350 2.370 1,481,723 -0.07(-2.87%)
Jun 03, 2020 2.420 2.580 2.390 2.440 1,451,611 +0.02(+0.83%)
Jun 02, 2020 2.480 2.510 2.330 2.420 1,400,397 -0.05(-2.02%)
Jun 01, 2020 2.420 2.490 2.320 2.470 1,122,260 +0.05(+2.07%)
May 29, 2020 2.400 2.540 2.310 2.420 2,567,886 -0.16(-6.20%)
May 28, 2020 2.310 2.730 2.310 2.580 3,530,217 +0.26(+11.21%)
May 27, 2020 2.440 2.460 2.190 2.320 1,472,738 -0.07(-2.93%)
May 26, 2020 2.520 2.520 2.290 2.390 1,674,759 -0.12(-4.78%)
May 25, 2020 2.340 2.590 2.340 2.510 1,988,382 +0.20(+8.66%)
May 22, 2020 2.190 2.370 2.120 2.310 2,838,236 +0.12(+5.48%)
May 21, 2020 2.180 2.260 2.100 2.190 1,503,462 +0.04(+1.86%)
May 20, 2020 2.200 2.200 2.050 2.150 1,164,950 -0.01(-0.46%)
May 19, 2020 2.250 2.320 2.060 2.160 2,228,156 +0.11(+5.37%)
May 15, 2020 2.050 2.050 2.050 0 +0.29(+16.48%)
May 14, 2020 1.600 1.770 1.540 1.760 1,419,032 +0.11(+6.67%)
May 13, 2020 1.810 1.820 1.600 1.650 1,138,065 -0.19(-10.33%)
May 12, 2020 1.950 1.990 1.840 1.840 812,312 -0.11(-5.64%)
May 11, 2020 2.000 2.010 1.950 1.950 647,604 -0.08(-3.94%)
May 08, 2020 2.060 2.100 2.010 2.030 592,274 -0.02(-0.98%)
May 07, 2020 2.080 2.110 2.050 2.050 563,235 -0.02(-0.97%)
May 06, 2020 2.120 2.140 2.050 2.070 928,033 -0.03(-1.43%)
May 05, 2020 2.180 2.190 2.100 2.100 504,714 -0.06(-2.78%)
May 04, 2020 2.110 2.180 2.080 2.160 705,122 +0.02(+0.93%)
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.