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

Organigram Holdings Inc (TSX: OGI )

2.340 -0.010 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 +0.00(+0.00%)
Jun 14, 2023 0.5600 0.5600 0.5300 0.5500 82,482 -0.02(-3.51%)
Jun 13, 2023 0.5700 0.5700 0.5500 0.5700 205,673 +0.00(+0.00%)
Jun 12, 2023 0.5600 0.5700 0.5500 0.5700 329,451 +0.01(+1.79%)
Jun 09, 2023 0.5700 0.5700 0.5300 0.5600 288,178 -0.01(-1.75%)
Jun 08, 2023 0.5700 0.5700 0.5400 0.5700 182,895 +0.02(+3.64%)
Jun 07, 2023 0.5700 0.5700 0.5500 0.5500 168,178 -0.01(-1.79%)
Jun 06, 2023 0.5200 0.5700 0.5200 0.5600 260,876 +0.02(+3.70%)
Jun 05, 2023 0.5300 0.5500 0.5100 0.5400 560,788 +0.02(+3.85%)
Jun 02, 2023 0.5300 0.5400 0.5200 0.5200 725,315 +0.01(+1.96%)
Jun 01, 2023 0.5100 0.5400 0.5100 0.5100 758,184 +0.00(+0.00%)
May 31, 2023 0.5700 0.5700 0.5000 0.5100 6,361,117 -0.05(-8.93%)
May 30, 2023 0.5800 0.5900 0.5600 0.5600 272,480 -0.04(-6.67%)
May 29, 2023 0.6200 0.6200 0.5700 0.6000 236,405 +0.01(+1.69%)
May 26, 2023 0.6000 0.6100 0.5800 0.5900 270,592 -0.03(-4.84%)
May 25, 2023 0.6000 0.6500 0.5900 0.6200 482,472 +0.03(+5.08%)
May 24, 2023 0.6400 0.6800 0.5900 0.5900 2,122,666 -0.07(-10.61%)
May 23, 2023 0.6700 0.7100 0.6600 0.6600 630,262 +0.00(+0.00%)
May 19, 2023 0.6600 0 +0.00(+0.00%)
May 18, 2023 0.6200 0.6600 0.6200 0.6600 273,956 +0.00(+0.00%)
May 17, 2023 0.5900 0.6600 0.5900 0.6600 575,710 +0.07(+11.86%)
May 16, 2023 0.6200 0.6200 0.5900 0.5900 236,705 -0.04(-6.35%)
May 15, 2023 0.6300 0.6300 0.6100 0.6300 218,347 +0.02(+3.28%)
May 12, 2023 0.6600 0.6700 0.6100 0.6100 357,023 -0.05(-7.58%)
May 11, 2023 0.6700 0.6800 0.6500 0.6600 175,165 +0.00(+0.00%)
May 10, 2023 0.6900 0.7000 0.6600 0.6600 163,562 -0.02(-2.94%)
May 09, 2023 0.6800 0.7000 0.6800 0.6800 67,470 -0.01(-1.45%)
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%)
May 01, 2023 0.6900 0.6900 0.6600 0.6800 118,820 +0.00(+0.00%)
Apr 28, 2023 0.7100 0.7200 0.6800 0.6800 128,168 -0.04(-5.56%)
Apr 27, 2023 0.7000 0.7200 0.6900 0.7200 482,542 +0.04(+5.88%)
Apr 26, 2023 0.6700 0.6900 0.6700 0.6800 167,475 +0.01(+1.49%)
Apr 25, 2023 0.6800 0.6900 0.6700 0.6700 175,548 -0.03(-4.29%)
Apr 24, 2023 0.6900 0.7000 0.6700 0.7000 351,190 +0.00(+0.00%)
Apr 21, 2023 0.7100 0.7100 0.6700 0.7000 270,432 +0.00(+0.00%)
Apr 20, 2023 0.7500 0.7500 0.7000 0.7000 202,052 -0.06(-7.89%)
Apr 19, 2023 0.7200 0.7600 0.7100 0.7600 262,701 +0.05(+7.04%)
Apr 18, 2023 0.7500 0.7500 0.7100 0.7100 263,058 -0.03(-4.05%)
Apr 17, 2023 0.7500 0.7500 0.7300 0.7400 250,675 -0.01(-1.33%)
Apr 14, 2023 0.7900 0.7900 0.7400 0.7500 389,914 -0.04(-5.06%)
Apr 13, 2023 0.8000 0.8100 0.7900 0.7900 178,897 -0.01(-1.25%)
Apr 12, 2023 0.8500 0.8600 0.7900 0.8000 768,103 -0.12(-13.04%)
Apr 11, 2023 0.9100 0.9600 0.9000 0.9200 384,218 -0.02(-2.13%)
Apr 10, 2023 0.8300 0.9400 0.8300 0.9400 457,847 +0.12(+14.63%)
Apr 06, 2023 0.8200 0 -0.02(-2.38%)
Apr 05, 2023 0.8400 0.8600 0.8400 0.8400 150,199 +0.00(+0.00%)
Apr 04, 2023 0.8600 0.8600 0.8400 0.8400 178,241 -0.03(-3.45%)
Apr 03, 2023 0.8600 0.8800 0.8500 0.8700 130,119 +0.01(+1.16%)
Mar 31, 2023 0.8500 0.8900 0.8500 0.8600 148,210 -0.02(-2.27%)
Mar 30, 2023 0.9100 0.9100 0.8500 0.8800 151,693 -0.01(-1.12%)
Mar 29, 2023 0.8500 0.8900 0.8500 0.8900 165,647 +0.04(+4.71%)
Mar 28, 2023 0.8600 0.8800 0.8500 0.8500 96,817 -0.01(-1.16%)
Mar 27, 2023 0.8800 0.8800 0.8600 0.8600 48,315 -0.02(-2.27%)
Mar 24, 2023 0.8700 0.8800 0.8600 0.8800 58,600 +0.01(+1.15%)
Mar 23, 2023 0.8800 0.9100 0.8700 0.8700 229,496 +0.01(+1.16%)
Mar 22, 2023 0.9200 0.9200 0.8600 0.8600 353,122 -0.05(-5.49%)
Mar 21, 2023 0.8400 0.9100 0.8200 0.9100 385,281 +0.10(+12.35%)
Mar 20, 2023 0.8400 0.8500 0.8100 0.8100 187,024 -0.02(-2.41%)
Mar 17, 2023 0.8700 0.8900 0.8300 0.8300 493,986 -0.07(-7.78%)
Mar 16, 2023 0.8700 0.9100 0.8700 0.9000 283,899 +0.03(+3.45%)
Mar 15, 2023 0.9000 0.9000 0.8700 0.8700 289,841 -0.03(-3.33%)
Mar 14, 2023 0.9000 0.9100 0.8900 0.9000 184,848 -0.01(-1.10%)
Mar 13, 2023 0.9200 0.9200 0.8800 0.9100 330,697 +0.01(+1.11%)
Mar 10, 2023 0.9600 0.9900 0.9000 0.9000 482,426 -0.06(-6.25%)
Mar 09, 2023 0.9800 1.000 0.9600 0.9600 364,947 -0.03(-3.03%)
Mar 08, 2023 1.000 1.020 0.9800 0.9900 175,810 -0.04(-3.88%)
Mar 07, 2023 1.010 1.030 0.9900 1.030 176,069 +0.01(+0.98%)
Mar 06, 2023 1.020 1.030 0.9900 1.020 511,200 -0.02(-1.92%)
Mar 03, 2023 1.000 1.040 1.000 1.040 286,764 +0.03(+2.97%)
Mar 02, 2023 1.020 1.030 0.9900 1.010 501,071 -0.01(-0.98%)
Mar 01, 2023 1.060 1.070 1.020 1.020 265,784 -0.07(-6.42%)
Feb 28, 2023 1.090 1.090 1.040 1.090 456,035 +0.02(+1.87%)
Feb 27, 2023 1.030 1.080 1.020 1.070 318,674 +0.06(+5.94%)
Feb 24, 2023 1.020 1.030 1.000 1.010 251,558 -0.01(-0.98%)
Feb 23, 2023 1.050 1.050 1.010 1.020 239,118 +0.00(+0.00%)
Feb 22, 2023 1.050 1.060 1.020 1.020 283,415 +0.00(+0.00%)
Feb 21, 2023 1.070 1.080 1.020 1.020 323,264 -0.06(-5.56%)
Feb 17, 2023 1.080 0 -0.01(-0.92%)
Feb 16, 2023 1.100 1.130 1.090 1.090 370,806 -0.02(-1.80%)
Feb 15, 2023 1.150 1.150 1.090 1.110 547,776 -0.01(-0.89%)
Feb 14, 2023 1.100 1.130 1.090 1.120 203,658 +0.01(+0.90%)
Feb 13, 2023 1.110 1.130 1.110 1.110 159,345 -0.01(-0.89%)
Feb 10, 2023 1.120 1.160 1.100 1.120 472,859 +0.00(+0.00%)
Feb 09, 2023 1.150 1.170 1.120 1.120 342,173 -0.04(-3.45%)
Feb 08, 2023 1.180 1.200 1.160 1.160 228,525 -0.02(-1.69%)
Feb 07, 2023 1.200 1.200 1.170 1.180 356,382 -0.01(-0.84%)
Feb 06, 2023 1.210 1.240 1.190 1.190 206,349 -0.03(-2.46%)
Feb 03, 2023 1.220 1.270 1.210 1.220 279,177 -0.05(-3.94%)
Feb 02, 2023 1.250 1.310 1.230 1.270 1,020,017 +0.01(+0.79%)
Feb 01, 2023 1.230 1.260 1.200 1.260 504,610 +0.04(+3.28%)
Jan 31, 2023 1.180 1.220 1.180 1.220 335,581 +0.02(+1.67%)
Jan 30, 2023 1.250 1.250 1.180 1.200 531,259 -0.03(-2.44%)
Jan 27, 2023 1.200 1.240 1.200 1.230 396,405 +0.03(+2.50%)
Jan 26, 2023 1.280 1.280 1.200 1.200 507,442 -0.07(-5.51%)
Jan 25, 2023 1.260 1.290 1.260 1.270 132,621 -0.02(-1.55%)
Jan 24, 2023 1.300 1.330 1.280 1.290 314,746 -0.01(-0.77%)
Jan 23, 2023 1.280 1.320 1.270 1.300 445,554 +0.02(+1.56%)
Jan 20, 2023 1.250 1.280 1.230 1.280 424,260 +0.04(+3.23%)
Jan 19, 2023 1.230 1.270 1.210 1.240 354,443 -0.02(-1.59%)
Jan 18, 2023 1.290 1.350 1.250 1.260 850,766 -0.03(-2.33%)
Jan 17, 2023 1.360 1.370 1.290 1.290 687,764 -0.03(-2.27%)
Jan 16, 2023 1.330 1.350 1.310 1.320 369,520 -0.01(-0.75%)
Jan 13, 2023 1.170 1.350 1.170 1.330 1,337,236 +0.13(+10.83%)
Jan 12, 2023 1.200 1.210 1.140 1.200 955,001 +0.10(+9.09%)
Jan 11, 2023 1.100 1.110 1.090 1.100 239,031 +0.00(+0.00%)
Jan 10, 2023 1.090 1.090 1.080 1.100 315,762 +0.01(+0.92%)
Jan 09, 2023 1.120 1.130 1.090 1.090 189,201 -0.02(-1.80%)
Jan 06, 2023 1.120 1.130 1.100 1.110 184,431 +0.00(+0.00%)
Jan 05, 2023 1.070 1.140 1.070 1.110 384,621 +0.01(+0.91%)
Jan 04, 2023 1.070 1.100 1.050 1.100 235,775 +0.03(+2.80%)
Jan 03, 2023 1.100 1.110 1.040 1.070 356,633 -0.03(-2.73%)
Dec 30, 2022 1.100 0 +0.06(+5.77%)
Dec 29, 2022 1.000 1.050 0.9800 1.040 411,224 +0.07(+7.22%)
Dec 28, 2022 1.010 1.010 0.9600 0.9700 994,913 -0.09(-8.49%)
Dec 23, 2022 1.060 0 -0.03(-2.75%)
Dec 22, 2022 1.120 1.120 1.070 1.090 336,627 -0.05(-4.39%)
Dec 21, 2022 1.120 1.140 1.100 1.140 495,203 +0.03(+2.70%)
Dec 20, 2022 1.170 1.170 1.110 1.110 496,196 -0.05(-4.31%)
Dec 19, 2022 1.200 1.220 1.150 1.160 809,836 -0.08(-6.45%)
Dec 16, 2022 1.200 1.250 1.170 1.240 699,149 +0.03(+2.48%)
Dec 15, 2022 1.240 1.240 1.210 1.210 461,014 -0.05(-3.97%)
Dec 14, 2022 1.260 1.280 1.240 1.260 361,087 -0.01(-0.79%)
Dec 13, 2022 1.320 1.320 1.260 1.270 613,013 +0.00(+0.00%)
Dec 12, 2022 1.280 1.320 1.270 1.270 338,490 -0.02(-1.55%)
Dec 09, 2022 1.330 1.330 1.270 1.290 348,245 -0.02(-1.53%)
Dec 08, 2022 1.350 1.360 1.290 1.310 544,020 -0.03(-2.24%)
Dec 07, 2022 1.390 1.410 1.340 1.340 698,700 -0.04(-2.90%)
Dec 06, 2022 1.540 1.560 1.370 1.380 1,023,596 -0.18(-11.54%)
Dec 05, 2022 1.630 1.710 1.540 1.560 1,056,329 -0.04(-2.50%)
Dec 02, 2022 1.450 1.610 1.440 1.600 1,065,990 +0.14(+9.59%)
Dec 01, 2022 1.400 1.480 1.390 1.460 1,005,168 +0.07(+5.04%)
Nov 30, 2022 1.410 1.410 1.360 1.390 527,392 +0.00(+0.00%)
Nov 29, 2022 1.370 1.440 1.370 1.390 1,075,491 +0.08(+6.11%)
Nov 28, 2022 1.320 1.350 1.290 1.310 371,798 +0.00(+0.00%)
Nov 25, 2022 1.330 1.370 1.310 1.310 222,067 -0.04(-2.96%)
Nov 24, 2022 1.370 1.370 1.340 1.350 23,558 +0.00(+0.00%)
Nov 23, 2022 1.340 1.350 1.300 1.350 285,196 +0.01(+0.75%)
Nov 22, 2022 1.390 1.390 1.340 1.340 241,353 -0.05(-3.60%)
Nov 21, 2022 1.390 1.410 1.360 1.390 331,842 +0.00(+0.00%)
Nov 18, 2022 1.360 1.390 1.350 1.390 349,634 +0.04(+2.96%)
Nov 17, 2022 1.380 1.390 1.330 1.350 378,013 -0.03(-2.17%)
Nov 16, 2022 1.350 1.380 1.320 1.380 429,159 +0.03(+2.22%)
Nov 15, 2022 1.350 1.400 1.350 1.350 515,410 +0.02(+1.50%)
Nov 14, 2022 1.330 1.380 1.310 1.330 510,657 +0.00(+0.00%)
Nov 11, 2022 1.260 1.350 1.260 1.330 914,281 +0.04(+3.10%)
Nov 10, 2022 1.250 1.290 1.240 1.290 470,841 +0.06(+4.88%)
Nov 09, 2022 1.250 1.290 1.220 1.230 433,178 -0.03(-2.38%)
Nov 08, 2022 1.330 1.330 1.250 1.260 309,114 -0.05(-3.82%)
Nov 07, 2022 1.300 1.310 1.280 1.310 174,458 +0.01(+0.77%)
Nov 04, 2022 1.340 1.370 1.290 1.300 233,235 -0.04(-2.99%)
Nov 03, 2022 1.270 1.370 1.270 1.340 228,867 +0.05(+3.88%)
Nov 02, 2022 1.370 1.370 1.290 1.290 359,092 -0.06(-4.44%)
Nov 01, 2022 1.390 1.390 1.350 1.350 117,875 -0.04(-2.88%)
Oct 31, 2022 1.330 1.430 1.320 1.390 643,593 +0.06(+4.51%)
Oct 28, 2022 1.260 1.330 1.260 1.330 199,876 +0.05(+3.91%)
Oct 27, 2022 1.300 1.320 1.280 1.280 204,212 +0.01(+0.79%)
Oct 26, 2022 1.260 1.340 1.260 1.270 506,674 +0.00(+0.00%)
Oct 25, 2022 1.170 1.280 1.170 1.270 706,959 +0.09(+7.63%)
Oct 24, 2022 1.230 1.230 1.180 1.180 250,158 -0.04(-3.28%)
Oct 21, 2022 1.200 1.230 1.200 1.220 178,102 +0.01(+0.83%)
Oct 20, 2022 1.210 1.250 1.200 1.210 242,181 -0.01(-0.82%)
Oct 19, 2022 1.230 1.260 1.210 1.220 321,596 -0.04(-3.17%)
Oct 18, 2022 1.290 1.290 1.240 1.260 278,686 -0.01(-0.79%)
Oct 17, 2022 1.230 1.280 1.230 1.270 264,487 +0.05(+4.10%)
Oct 14, 2022 1.260 1.280 1.220 1.220 283,990 -0.04(-3.17%)
Oct 13, 2022 1.190 1.270 1.170 1.260 478,301 +0.03(+2.44%)
Oct 12, 2022 1.260 1.260 1.180 1.230 406,259 +0.02(+1.65%)
Oct 11, 2022 1.230 1.260 1.190 1.210 555,539 -0.07(-5.47%)
Oct 07, 2022 1.280 0 -0.18(-12.33%)
Oct 06, 2022 1.220 1.460 1.220 1.460 911,465 +0.23(+18.70%)
Oct 05, 2022 1.220 1.250 1.210 1.230 225,003 -0.02(-1.60%)
Oct 04, 2022 1.230 1.260 1.230 1.250 425,544 +0.03(+2.46%)
Oct 03, 2022 1.230 1.230 1.210 1.220 243,527 +0.00(+0.00%)
Sep 30, 2022 1.230 1.260 1.210 1.220 302,198 -0.01(-0.81%)
Sep 29, 2022 1.220 1.250 1.220 1.230 176,362 -0.06(-4.65%)
Sep 28, 2022 1.250 1.290 1.220 1.290 265,050 +0.05(+4.03%)
Sep 27, 2022 1.210 1.240 1.210 1.240 167,975 +0.04(+3.33%)
Sep 26, 2022 1.220 1.280 1.200 1.200 185,216 -0.02(-1.64%)
Sep 23, 2022 1.210 1.230 1.180 1.220 319,287 +0.01(+0.83%)
Sep 22, 2022 1.270 1.270 1.210 1.210 268,432 -0.06(-4.72%)
Sep 21, 2022 1.290 1.320 1.270 1.270 247,023 -0.01(-0.78%)
Sep 20, 2022 1.310 1.320 1.280 1.280 205,739 -0.05(-3.76%)
Sep 19, 2022 1.310 1.350 1.300 1.330 262,861 -0.01(-0.75%)
Sep 16, 2022 1.360 1.360 1.320 1.340 250,680 -0.01(-0.74%)
Sep 15, 2022 1.350 1.400 1.340 1.350 363,043 -0.01(-0.74%)
Sep 14, 2022 1.370 1.370 1.330 1.360 178,296 +0.01(+0.74%)
Sep 13, 2022 1.380 1.410 1.350 1.350 393,264 -0.09(-6.25%)
Sep 12, 2022 1.440 1.450 1.400 1.440 357,572 +0.02(+1.41%)
Sep 09, 2022 1.340 1.440 1.340 1.420 540,002 +0.07(+5.19%)
Sep 08, 2022 1.310 1.360 1.310 1.350 280,163 +0.01(+0.75%)
Sep 07, 2022 1.320 1.350 1.310 1.340 220,563 +0.02(+1.52%)
Sep 06, 2022 1.350 1.350 1.320 1.320 223,523 -0.04(-2.94%)
Sep 02, 2022 1.360 0 +0.01(+0.74%)
Sep 01, 2022 1.380 1.390 1.340 1.350 231,926 -0.07(-4.93%)
Aug 31, 2022 1.390 1.420 1.380 1.420 279,654 +0.05(+3.65%)
Aug 30, 2022 1.450 1.450 1.360 1.370 302,139 -0.07(-4.86%)
Aug 29, 2022 1.390 1.440 1.370 1.440 296,620 +0.04(+2.86%)
Aug 26, 2022 1.500 1.500 1.400 1.400 372,082 -0.09(-6.04%)
Aug 25, 2022 1.410 1.510 1.410 1.490 703,961 +0.08(+5.67%)
Aug 24, 2022 1.340 1.420 1.340 1.410 426,283 +0.06(+4.44%)
Aug 23, 2022 1.340 1.380 1.310 1.350 283,801 +0.01(+0.75%)
Aug 22, 2022 1.320 1.350 1.300 1.340 320,869 +0.01(+0.75%)
Aug 19, 2022 1.420 1.420 1.330 1.330 568,913 -0.09(-6.34%)
Aug 18, 2022 1.470 1.470 1.420 1.420 318,276 -0.03(-2.07%)
Aug 17, 2022 1.530 1.570 1.450 1.450 2,401,716 -0.08(-5.23%)
Aug 16, 2022 1.590 1.600 1.510 1.530 703,176 -0.05(-3.16%)
Aug 15, 2022 1.480 1.630 1.470 1.580 1,191,241 +0.08(+5.33%)
Aug 12, 2022 1.450 1.510 1.430 1.500 615,025 +0.08(+5.63%)
Aug 11, 2022 1.460 1.520 1.420 1.420 679,362 -0.02(-1.39%)
Aug 10, 2022 1.440 1.450 1.380 1.440 614,678 +0.05(+3.60%)
Aug 09, 2022 1.530 1.530 1.390 1.390 793,624 -0.14(-9.15%)
Aug 08, 2022 1.410 1.540 1.410 1.530 960,921 +0.11(+7.75%)
Aug 05, 2022 1.400 1.440 1.380 1.420 357,929 +0.01(+0.71%)
Aug 04, 2022 1.450 1.470 1.390 1.410 342,445 -0.03(-2.08%)
Aug 03, 2022 1.460 1.490 1.430 1.440 496,772 -0.02(-1.37%)
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.