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

Organigram Hlds Inc (NQ: OGI )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 4.160 4.400 4.160 4.200 459,650 +0.00(+0.00%)
Sep 29, 2020 4.040 4.360 4.040 4.200 548,262 +0.16(+3.96%)
Sep 28, 2020 4.280 4.280 4.040 4.040 618,814 -0.16(-3.81%)
Sep 25, 2020 4.320 4.320 4.160 4.200 479,600 -0.12(-2.78%)
Sep 24, 2020 4.400 4.440 4.200 4.320 434,498 -0.12(-2.70%)
Sep 23, 2020 4.720 4.785 4.360 4.440 633,918 -0.32(-6.72%)
Sep 22, 2020 4.800 4.960 4.560 4.760 956,656 +0.00(+0.00%)
Sep 21, 2020 4.480 5.000 4.360 4.760 1,071,852 +0.20(+4.39%)
Sep 18, 2020 4.560 4.640 4.440 4.560 509,225 +0.04(+0.88%)
Sep 17, 2020 4.560 4.680 4.440 4.520 486,921 -0.12(-2.59%)
Sep 16, 2020 4.320 4.760 4.280 4.640 998,066 +0.32(+7.41%)
Sep 15, 2020 4.320 4.320 4.160 4.320 507,411 +0.04(+0.93%)
Sep 14, 2020 4.320 4.400 4.240 4.280 394,247 +0.04(+0.94%)
Sep 11, 2020 4.480 4.600 4.240 4.240 455,000 -0.28(-6.19%)
Sep 10, 2020 4.400 4.560 4.320 4.520 545,717 +0.16(+3.67%)
Sep 09, 2020 4.480 4.560 4.360 4.360 348,448 -0.12(-2.68%)
Sep 08, 2020 4.560 4.600 4.400 4.480 422,215 -0.12(-2.61%)
Sep 04, 2020 4.560 4.640 4.200 4.600 667,075 +0.00(+0.00%)
Sep 03, 2020 4.680 4.800 4.440 4.600 677,486 -0.04(-0.86%)
Sep 02, 2020 4.880 4.920 4.640 4.640 731,266 -0.28(-5.69%)
Sep 01, 2020 5.000 5.040 4.840 4.920 434,362 -0.12(-2.38%)
Aug 31, 2020 5.120 5.200 4.920 5.040 675,341 -0.08(-1.56%)
Aug 28, 2020 5.000 5.300 5.000 5.120 790,500 +0.08(+1.59%)
Aug 27, 2020 5.080 5.160 4.960 5.040 420,788 -0.04(-0.79%)
Aug 26, 2020 5.160 5.200 5.000 5.080 245,281 -0.08(-1.55%)
Aug 25, 2020 5.080 5.280 5.000 5.160 404,563 +0.04(+0.78%)
Aug 24, 2020 5.160 5.200 5.000 5.120 586,380 -0.04(-0.78%)
Aug 21, 2020 5.240 5.280 5.080 5.160 462,050 -0.16(-3.01%)
Aug 20, 2020 5.520 5.560 5.200 5.320 629,817 -0.16(-2.92%)
Aug 19, 2020 5.800 5.920 5.480 5.480 575,833 -0.32(-5.52%)
Aug 18, 2020 5.760 5.880 5.680 5.800 611,054 +0.00(+0.01%)
Aug 17, 2020 5.880 6.120 5.720 5.800 1,138,439 -0.08(-1.36%)
Aug 14, 2020 5.640 5.920 5.440 5.880 1,376,025 +0.32(+5.76%)
Aug 13, 2020 5.360 5.680 5.320 5.560 635,630 +0.16(+2.96%)
Aug 12, 2020 5.320 5.600 5.320 5.400 584,360 +0.08(+1.50%)
Aug 11, 2020 5.400 5.560 5.280 5.320 746,592 -0.04(-0.75%)
Aug 10, 2020 5.080 5.360 5.000 5.360 1,041,219 +0.28(+5.51%)
Aug 07, 2020 5.040 5.080 4.960 5.080 534,025 +0.08(+1.60%)
Aug 06, 2020 5.160 5.200 4.920 5.000 544,252 -0.24(-4.58%)
Aug 05, 2020 5.280 5.280 5.160 5.240 346,095 +0.04(+0.77%)
Aug 04, 2020 5.080 5.240 5.000 5.200 647,908 +0.08(+1.56%)
Aug 03, 2020 4.920 5.120 4.800 5.120 677,768 +0.20(+4.07%)
Jul 31, 2020 5.160 5.240 4.840 4.920 1,061,425 -0.20(-3.91%)
Jul 30, 2020 5.240 5.240 5.080 5.120 725,620 -0.12(-2.29%)
Jul 29, 2020 5.480 5.520 5.200 5.240 834,799 -0.20(-3.68%)
Jul 28, 2020 5.360 5.600 5.320 5.440 1,282,219 +0.12(+2.26%)
Jul 27, 2020 5.360 5.520 5.280 5.320 528,195 -0.04(-0.75%)
Jul 24, 2020 5.200 5.360 5.040 5.360 625,225 +0.08(+1.52%)
Jul 23, 2020 5.480 5.480 5.120 5.280 983,969 -0.20(-3.65%)
Jul 22, 2020 5.560 5.600 5.400 5.480 921,135 -0.04(-0.72%)
Jul 21, 2020 5.680 5.840 5.440 5.520 2,129,333 -0.56(-9.21%)
Jul 20, 2020 6.320 6.320 5.960 6.080 866,132 -0.16(-2.56%)
Jul 17, 2020 6.280 6.360 6.080 6.240 864,575 +0.04(+0.65%)
Jul 16, 2020 6.360 6.400 6.040 6.200 728,756 -0.28(-4.32%)
Jul 15, 2020 6.200 6.520 6.120 6.480 1,166,637 +0.40(+6.58%)
Jul 14, 2020 6.000 6.200 5.880 6.080 669,131 +0.04(+0.66%)
Jul 13, 2020 6.240 6.520 6.000 6.040 1,516,366 -0.08(-1.31%)
Jul 10, 2020 6.000 6.200 5.880 6.120 689,075 +0.16(+2.68%)
Jul 09, 2020 6.160 6.280 5.880 5.960 603,974 -0.20(-3.25%)
Jul 08, 2020 6.520 6.560 6.120 6.160 908,418 -0.20(-3.14%)
Jul 07, 2020 6.240 6.560 6.200 6.360 720,498 +0.12(+1.92%)
Jul 06, 2020 6.040 6.400 5.640 6.240 1,534,392 -0.24(-3.70%)
Jul 02, 2020 6.600 6.640 6.320 6.480 791,450 +0.00(+0.00%)
Jul 01, 2020 6.360 6.680 6.320 6.480 673,437 +0.24(+3.85%)
Jun 30, 2020 6.600 6.680 6.240 6.240 1,102,974 -0.32(-4.88%)
Jun 29, 2020 6.680 6.880 6.280 6.560 1,155,628 -0.12(-1.80%)
Jun 26, 2020 6.960 7.000 6.560 6.680 1,157,475 -0.32(-4.57%)
Jun 25, 2020 7.080 7.120 6.760 7.000 1,384,512 -0.20(-2.78%)
Jun 24, 2020 7.480 7.520 6.840 7.200 1,826,497 -0.32(-4.26%)
Jun 23, 2020 7.480 8.000 7.360 7.520 1,783,239 +0.08(+1.08%)
Jun 22, 2020 7.560 7.680 7.360 7.440 944,071 -0.12(-1.59%)
Jun 19, 2020 7.840 7.920 7.400 7.560 1,242,025 -0.24(-3.08%)
Jun 18, 2020 7.600 8.000 7.480 7.800 1,406,468 +0.16(+2.09%)
Jun 17, 2020 7.920 7.920 7.480 7.640 1,135,114 -0.24(-3.05%)
Jun 16, 2020 8.200 8.280 7.720 7.880 1,796,222 +0.00(+0.00%)
Jun 15, 2020 7.440 8.000 7.200 7.880 1,913,305 -0.08(-1.01%)
Jun 12, 2020 8.000 8.120 7.560 7.960 1,374,150 +0.68(+9.34%)
Jun 11, 2020 8.040 8.360 7.240 7.280 2,133,853 -1.44(-16.51%)
Jun 10, 2020 9.240 9.440 8.520 8.720 3,088,231 +0.16(+1.87%)
Jun 09, 2020 8.200 8.920 8.000 8.560 3,038,491 +0.44(+5.42%)
Jun 08, 2020 7.320 8.320 7.160 8.120 3,896,527 +1.08(+15.34%)
Jun 05, 2020 7.160 7.240 7.000 7.040 1,442,750 +0.04(+0.57%)
Jun 04, 2020 7.200 7.360 6.920 7.000 1,783,394 -0.20(-2.78%)
Jun 03, 2020 7.160 7.680 7.040 7.200 2,682,753 +0.00(+0.00%)
Jun 02, 2020 7.480 7.480 6.880 7.200 2,607,766 -0.08(-1.10%)
Jun 01, 2020 7.000 7.360 6.760 7.280 1,576,414 +0.32(+4.60%)
May 29, 2020 7.040 7.395 6.680 6.960 2,495,875 -0.52(-6.95%)
May 28, 2020 6.840 7.920 6.720 7.480 3,871,614 +0.72(+10.65%)
May 27, 2020 7.120 7.200 6.320 6.760 1,876,997 -0.12(-1.74%)
May 26, 2020 7.160 7.200 6.600 6.880 2,201,022 +0.28(+4.24%)
May 22, 2020 6.400 6.760 6.040 6.600 3,198,675 +0.28(+4.43%)
May 21, 2020 6.320 6.560 6.000 6.320 2,016,707 +0.16(+2.60%)
May 20, 2020 6.400 6.400 5.920 6.160 1,826,706 -0.08(-1.28%)
May 19, 2020 6.680 6.800 5.920 6.240 2,156,753 -0.24(-3.70%)
May 18, 2020 6.120 6.600 6.000 6.480 2,201,579 +0.68(+11.72%)
May 15, 2020 5.240 5.840 5.120 5.800 1,891,800 +0.76(+15.08%)
May 14, 2020 4.600 5.040 4.360 5.040 1,251,870 +0.36(+7.69%)
May 13, 2020 5.200 5.240 4.520 4.680 1,384,192 -0.56(-10.69%)
May 12, 2020 5.640 5.720 5.240 5.240 1,088,028 -0.40(-7.09%)
May 11, 2020 5.640 5.800 5.600 5.640 866,772 -0.16(-2.76%)
May 08, 2020 5.960 6.080 5.800 5.800 486,350 -0.08(-1.36%)
May 07, 2020 5.920 6.000 5.840 5.880 492,766 +0.04(+0.68%)
May 06, 2020 6.080 6.080 5.800 5.840 784,951 -0.12(-2.01%)
May 05, 2020 6.200 6.280 5.960 5.960 649,515 -0.16(-2.61%)
May 04, 2020 6.080 6.200 5.880 6.120 751,667 +0.12(+2.00%)
May 01, 2020 6.240 6.240 5.880 6.000 1,068,200 -0.32(-5.06%)
Apr 30, 2020 6.400 6.640 6.120 6.320 1,090,824 -0.20(-3.07%)
Apr 29, 2020 6.480 6.680 6.280 6.520 1,352,065 +0.08(+1.24%)
Apr 28, 2020 6.960 7.040 6.240 6.440 1,088,089 -0.32(-4.73%)
Apr 27, 2020 6.440 6.840 6.320 6.760 1,070,025 +0.44(+6.96%)
Apr 24, 2020 6.080 6.360 5.960 6.320 743,925 +0.24(+3.95%)
Apr 23, 2020 6.200 6.240 5.960 6.080 675,465 +0.00(+0.00%)
Apr 22, 2020 6.160 6.360 5.960 6.080 816,979 -0.12(-1.94%)
Apr 21, 2020 6.200 6.320 6.000 6.200 692,587 -0.08(-1.27%)
Apr 20, 2020 6.120 6.560 6.080 6.280 1,013,448 -0.08(-1.26%)
Apr 17, 2020 6.200 6.480 6.160 6.360 799,450 +0.32(+5.30%)
Apr 16, 2020 6.400 6.400 5.960 6.040 901,462 -0.24(-3.82%)
Apr 15, 2020 6.400 6.440 6.080 6.280 802,979 -0.12(-1.88%)
Apr 14, 2020 6.480 6.920 6.240 6.400 1,933,718 -0.84(-11.60%)
Apr 13, 2020 7.440 7.600 6.840 7.240 954,272 -0.12(-1.63%)
Apr 09, 2020 7.640 7.760 7.280 7.360 1,057,050 +0.04(+0.55%)
Apr 08, 2020 7.040 7.800 6.800 7.320 931,740 +0.44(+6.40%)
Apr 07, 2020 7.160 7.320 6.800 6.880 634,899 +0.04(+0.58%)
Apr 06, 2020 6.840 7.160 6.720 6.840 689,910 +0.36(+5.56%)
Apr 03, 2020 7.360 7.400 6.400 6.480 873,375 -0.80(-10.99%)
Apr 02, 2020 7.280 7.600 7.080 7.280 444,190 +0.08(+1.11%)
Apr 01, 2020 7.720 7.800 7.120 7.200 597,655 -0.80(-10.00%)
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%)
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.