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

Organigram Hlds Inc (NQ: OGI )

1.915 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2021 7.160 7.400 7.000 7.000 1,082,408 -0.12(-1.69%)
Dec 30, 2021 7.160 7.520 7.120 7.120 1,634,135 +0.00(+0.00%)
Dec 29, 2021 7.440 7.480 7.120 7.120 1,660,262 -0.28(-3.78%)
Dec 28, 2021 7.760 7.840 7.400 7.400 778,475 -0.36(-4.64%)
Dec 27, 2021 7.960 7.980 7.720 7.760 545,515 -0.24(-3.00%)
Dec 23, 2021 7.720 8.120 7.680 8.000 1,167,761 +0.20(+2.56%)
Dec 22, 2021 7.680 7.880 7.520 7.800 1,678,125 -0.04(-0.51%)
Dec 21, 2021 7.440 7.960 7.360 7.840 2,035,242 +0.48(+6.52%)
Dec 20, 2021 7.400 7.480 7.080 7.360 1,958,487 -0.24(-3.16%)
Dec 17, 2021 7.159 7.680 7.020 7.600 1,642,895 +0.36(+4.97%)
Dec 16, 2021 7.360 7.520 7.160 7.240 1,674,519 -0.04(-0.55%)
Dec 15, 2021 7.200 7.400 6.880 7.280 1,516,445 +0.08(+1.11%)
Dec 14, 2021 7.440 7.600 7.160 7.200 1,846,791 -0.36(-4.76%)
Dec 13, 2021 7.720 7.760 7.360 7.560 1,447,652 -0.16(-2.07%)
Dec 10, 2021 8.000 8.320 7.720 7.720 940,813 -0.40(-4.93%)
Dec 09, 2021 8.120 8.400 8.040 8.120 1,001,533 -0.16(-1.93%)
Dec 08, 2021 7.920 8.520 7.860 8.280 1,869,098 +0.28(+3.50%)
Dec 07, 2021 7.560 8.200 7.560 8.000 1,967,218 +0.52(+6.95%)
Dec 06, 2021 7.160 7.580 6.840 7.480 2,601,451 +0.20(+2.75%)
Dec 03, 2021 7.800 7.840 7.220 7.280 2,110,526 -0.52(-6.67%)
Dec 02, 2021 7.640 7.920 7.480 7.800 1,545,380 +0.20(+2.63%)
Dec 01, 2021 8.200 8.360 7.600 7.600 2,063,117 -0.56(-6.86%)
Nov 30, 2021 8.000 8.360 7.720 8.160 2,058,415 +0.12(+1.49%)
Nov 29, 2021 8.640 8.680 8.000 8.040 2,228,169 -0.60(-6.94%)
Nov 26, 2021 8.240 8.760 8.240 8.640 1,437,800 +0.00(+0.00%)
Nov 24, 2021 8.080 8.720 7.840 8.640 2,014,810 +0.52(+6.40%)
Nov 23, 2021 7.760 8.560 7.760 8.120 3,576,197 +0.68(+9.14%)
Nov 22, 2021 8.080 8.080 7.320 7.440 3,533,087 -0.56(-7.00%)
Nov 19, 2021 8.200 8.280 7.960 8.000 1,850,106 -0.06(-0.74%)
Nov 18, 2021 8.920 8.960 8.080 8.060 3,196,373 -0.82(-9.23%)
Nov 17, 2021 9.280 9.520 8.880 8.880 2,160,491 -0.52(-5.53%)
Nov 16, 2021 9.560 9.600 9.120 9.400 2,219,641 -0.12(-1.26%)
Nov 15, 2021 9.400 10.20 9.280 9.520 4,394,499 +0.20(+2.15%)
Nov 12, 2021 9.040 9.480 8.760 9.320 6,977,728 +0.48(+5.43%)
Nov 11, 2021 9.040 9.160 8.840 8.840 3,148,713 -0.28(-3.07%)
Nov 10, 2021 9.200 8.920 9.120 3,109,803 -0.24(-2.56%)
Nov 09, 2021 9.760 9.800 9.200 9.360 3,409,050 -0.56(-5.65%)
Nov 08, 2021 9.200 10.00 9.160 9.920 3,431,503 +0.80(+8.77%)
Nov 05, 2021 9.200 9.280 8.840 9.120 1,915,670 -0.12(-1.30%)
Nov 04, 2021 9.400 9.600 9.240 9.240 1,088,744 -0.08(-0.86%)
Nov 03, 2021 9.000 9.560 8.960 9.320 971,962 +0.24(+2.64%)
Nov 02, 2021 9.200 9.300 8.960 9.080 1,022,179 -0.12(-1.30%)
Nov 01, 2021 8.880 9.440 9.080 9.200 1,503,626 +0.36(+4.07%)
Oct 29, 2021 9.000 9.160 8.800 8.840 1,464,751 -0.24(-2.64%)
Oct 28, 2021 8.960 9.160 9.080 1,252,966 +0.12(+1.34%)
Oct 27, 2021 9.040 9.280 8.920 8.960 975,613 -0.12(-1.32%)
Oct 26, 2021 9.240 9.080 1,710,673 -0.20(-2.16%)
Oct 25, 2021 9.280 9.480 9.160 9.280 1,572,635 -0.08(-0.85%)
Oct 22, 2021 9.600 9.160 9.360 1,321,153 -0.40(-4.10%)
Oct 21, 2021 9.400 10.12 9.360 9.760 1,884,381 +0.24(+2.52%)
Oct 20, 2021 9.400 9.720 9.040 9.520 1,849,093 +0.08(+0.85%)
Oct 19, 2021 8.840 9.480 8.800 9.440 2,262,108 +0.60(+6.79%)
Oct 18, 2021 8.880 9.080 8.800 8.840 1,099,079 -0.12(-1.34%)
Oct 15, 2021 9.240 9.280 8.880 8.960 952,285 -0.24(-2.61%)
Oct 14, 2021 9.040 9.600 9.040 9.200 1,432,259 +0.20(+2.22%)
Oct 13, 2021 8.960 9.120 8.920 9.000 728,853 +0.04(+0.45%)
Oct 12, 2021 8.920 9.240 8.880 8.960 896,618 +0.08(+0.90%)
Oct 11, 2021 8.920 9.080 8.840 8.880 809,679 -0.12(-1.33%)
Oct 08, 2021 9.120 9.360 9.000 9.000 893,953 -0.12(-1.32%)
Oct 07, 2021 9.240 9.520 8.960 9.120 1,362,943 -0.08(-0.87%)
Oct 06, 2021 9.000 9.320 8.855 9.200 912,783 +0.06(+0.66%)
Oct 05, 2021 8.800 9.360 8.740 9.140 1,144,467 +0.34(+3.86%)
Oct 04, 2021 8.920 9.000 8.680 8.800 1,393,273 -0.28(-3.08%)
Oct 01, 2021 9.240 9.300 8.880 9.080 1,411,415 -0.12(-1.30%)
Sep 30, 2021 9.320 9.400 9.120 9.200 1,184,339 -0.04(-0.43%)
Sep 29, 2021 9.560 9.640 9.240 9.240 1,244,052 -0.28(-2.94%)
Sep 28, 2021 9.760 9.964 9.480 9.520 1,583,038 -0.32(-3.25%)
Sep 27, 2021 9.640 10.08 9.480 9.840 1,348,421 +0.16(+1.65%)
Sep 24, 2021 9.840 9.928 9.600 9.680 736,140 -0.32(-3.20%)
Sep 23, 2021 9.720 10.16 9.720 10.00 1,588,595 +0.36(+3.73%)
Sep 22, 2021 9.400 9.680 9.320 9.640 1,360,296 +0.36(+3.88%)
Sep 21, 2021 9.320 9.560 9.092 9.280 1,349,826 +0.00(+0.00%)
Sep 20, 2021 9.320 9.440 9.040 9.280 1,508,873 -0.32(-3.33%)
Sep 17, 2021 9.600 9.840 9.400 9.600 1,603,231 +0.00(+0.00%)
Sep 16, 2021 9.640 9.920 9.440 9.600 1,069,574 -0.08(-0.83%)
Sep 15, 2021 9.560 9.940 9.480 9.680 1,246,262 +0.08(+0.83%)
Sep 14, 2021 9.880 10.00 9.480 9.600 839,108 -0.28(-2.83%)
Sep 13, 2021 9.880 10.04 9.520 9.880 938,296 +0.04(+0.41%)
Sep 10, 2021 10.27 10.27 9.800 9.840 1,334,196 -0.36(-3.53%)
Sep 09, 2021 10.16 10.48 10.08 10.20 1,300,473 +0.04(+0.39%)
Sep 08, 2021 10.48 10.54 10.04 10.16 1,334,937 -0.28(-2.68%)
Sep 07, 2021 10.52 10.92 10.44 10.44 1,439,069 -0.16(-1.51%)
Sep 03, 2021 10.92 11.11 10.52 10.60 1,058,901 -0.36(-3.28%)
Sep 02, 2021 10.60 11.08 10.40 10.96 1,353,985 +0.52(+4.98%)
Sep 01, 2021 10.64 11.12 10.32 10.44 1,151,684 -0.24(-2.25%)
Aug 31, 2021 10.28 11.00 10.25 10.68 1,314,897 +0.36(+3.49%)
Aug 30, 2021 10.52 10.56 10.04 10.32 1,118,737 -0.16(-1.53%)
Aug 27, 2021 10.24 10.68 10.08 10.48 1,335,554 +0.28(+2.75%)
Aug 26, 2021 10.28 10.86 10.13 10.20 1,810,899 -0.16(-1.54%)
Aug 25, 2021 10.40 10.84 10.12 10.36 1,932,526 -0.24(-2.26%)
Aug 24, 2021 10.16 10.60 9.920 10.60 1,588,518 +0.44(+4.33%)
Aug 23, 2021 9.560 10.20 9.480 10.16 1,447,763 +0.72(+7.63%)
Aug 20, 2021 9.280 9.680 9.200 9.440 1,093,250 +0.04(+0.43%)
Aug 19, 2021 9.640 9.760 9.240 9.400 1,525,835 -0.36(-3.69%)
Aug 18, 2021 9.960 10.28 9.360 9.760 1,749,944 -0.04(-0.41%)
Aug 17, 2021 9.960 10.12 9.760 9.800 1,274,202 -0.12(-1.21%)
Aug 16, 2021 11.20 11.28 9.920 9.920 2,403,072 -1.68(-14.48%)
Aug 13, 2021 10.68 11.68 10.40 11.60 2,617,121 +0.88(+8.21%)
Aug 12, 2021 10.76 10.76 10.48 10.72 705,981 -0.04(-0.37%)
Aug 11, 2021 10.92 10.96 10.60 10.76 867,962 -0.16(-1.47%)
Aug 10, 2021 10.96 11.20 10.52 10.92 1,383,755 -0.04(-0.36%)
Aug 09, 2021 10.60 11.00 10.34 10.96 1,029,342 +0.20(+1.86%)
Aug 06, 2021 10.76 10.88 10.40 10.76 900,478 +0.08(+0.75%)
Aug 05, 2021 9.960 10.92 9.876 10.68 1,514,082 +0.72(+7.23%)
Aug 04, 2021 10.20 10.48 9.880 9.960 1,453,031 -0.36(-3.49%)
Aug 03, 2021 10.48 10.48 10.16 10.32 1,054,861 -0.04(-0.39%)
Aug 02, 2021 10.52 10.76 10.36 10.36 537,985 -0.12(-1.15%)
Jul 30, 2021 10.40 10.86 10.32 10.48 725,910 -0.12(-1.13%)
Jul 29, 2021 10.88 11.00 10.40 10.60 1,256,436 -0.28(-2.57%)
Jul 28, 2021 10.12 11.04 10.00 10.88 2,339,986 +1.04(+10.57%)
Jul 27, 2021 10.24 10.32 9.640 9.840 1,258,758 -0.48(-4.65%)
Jul 26, 2021 9.880 10.52 9.760 10.32 1,210,478 +0.48(+4.88%)
Jul 23, 2021 10.08 10.08 9.720 9.840 1,014,731 -0.16(-1.60%)
Jul 22, 2021 10.52 10.52 9.920 10.00 1,301,992 -0.48(-4.58%)
Jul 21, 2021 10.20 10.72 10.12 10.48 1,228,161 +0.20(+1.95%)
Jul 20, 2021 10.16 10.32 9.640 10.28 1,195,559 +0.20(+1.98%)
Jul 19, 2021 9.800 10.40 9.640 10.08 1,350,667 +0.00(+0.00%)
Jul 16, 2021 10.64 10.72 9.920 10.08 1,653,583 -0.60(-5.62%)
Jul 15, 2021 10.72 11.00 10.36 10.68 1,189,364 +0.12(+1.14%)
Jul 14, 2021 12.16 12.16 10.48 10.56 2,799,757 -1.20(-10.20%)
Jul 13, 2021 11.56 12.52 11.36 11.76 6,213,072 +1.16(+10.94%)
Jul 12, 2021 10.64 10.84 10.24 10.60 1,060,116 +0.04(+0.38%)
Jul 09, 2021 10.60 10.68 10.24 10.56 907,912 +0.04(+0.38%)
Jul 08, 2021 10.16 10.64 10.12 10.52 933,060 +0.12(+1.15%)
Jul 07, 2021 10.52 10.68 10.08 10.40 1,085,863 -0.12(-1.14%)
Jul 06, 2021 10.92 11.36 10.48 10.52 1,542,474 -0.40(-3.66%)
Jul 02, 2021 11.24 11.48 10.80 10.92 956,839 -0.40(-3.53%)
Jul 01, 2021 11.44 11.51 10.84 11.32 1,383,771 -0.12(-1.05%)
Jun 30, 2021 11.40 11.80 11.20 11.44 1,019,657 +0.00(+0.00%)
Jun 29, 2021 11.80 12.16 11.32 11.44 1,182,554 -0.24(-2.05%)
Jun 28, 2021 11.76 12.20 11.56 11.68 1,248,364 -0.08(-0.68%)
Jun 25, 2021 12.20 12.35 11.76 11.76 1,054,755 -0.52(-4.23%)
Jun 24, 2021 12.00 12.52 11.92 12.28 1,221,523 +0.40(+3.37%)
Jun 23, 2021 11.56 12.00 11.49 11.88 855,055 +0.48(+4.21%)
Jun 22, 2021 11.56 11.77 11.24 11.40 822,793 -0.28(-2.40%)
Jun 21, 2021 11.76 11.77 11.20 11.68 1,213,930 +0.04(+0.34%)
Jun 18, 2021 12.24 12.35 11.52 11.64 1,306,235 -0.52(-4.28%)
Jun 17, 2021 12.04 12.70 12.04 12.16 1,156,547 +0.00(+0.00%)
Jun 16, 2021 12.24 12.56 11.92 12.16 1,366,590 -0.16(-1.30%)
Jun 15, 2021 12.44 12.84 12.20 12.32 1,409,395 -0.24(-1.91%)
Jun 14, 2021 12.68 13.20 12.36 12.56 1,452,131 -0.16(-1.26%)
Jun 11, 2021 12.68 13.00 12.60 12.72 1,265,462 +0.08(+0.63%)
Jun 10, 2021 13.20 13.40 12.40 12.64 1,587,175 -0.44(-3.36%)
Jun 09, 2021 13.00 14.08 12.85 13.08 3,063,212 +0.04(+0.31%)
Jun 08, 2021 13.04 13.16 12.52 13.04 1,672,773 +0.08(+0.62%)
Jun 07, 2021 12.44 13.12 12.24 12.96 1,642,973 +0.64(+5.19%)
Jun 04, 2021 13.26 13.27 12.24 12.32 1,670,247 -0.64(-4.94%)
Jun 03, 2021 12.88 13.80 12.84 12.96 3,223,954 +0.20(+1.57%)
Jun 02, 2021 11.92 12.76 11.88 12.76 2,407,417 +1.00(+8.50%)
Jun 01, 2021 12.68 12.80 11.68 11.76 3,452,114 -1.08(-8.41%)
May 28, 2021 11.64 12.96 11.56 12.84 5,533,960 +1.24(+10.69%)
May 27, 2021 11.52 11.60 11.08 11.60 1,447,486 +0.32(+2.84%)
May 26, 2021 10.84 11.44 10.62 11.28 1,509,511 +0.36(+3.30%)
May 25, 2021 10.76 11.32 10.76 10.92 1,806,520 +0.16(+1.49%)
May 24, 2021 10.76 10.88 10.44 10.76 982,625 -0.16(-1.47%)
May 21, 2021 10.84 11.04 10.60 10.92 1,000,942 +0.24(+2.25%)
May 20, 2021 10.56 10.88 10.36 10.68 959,998 +0.12(+1.14%)
May 19, 2021 10.44 10.64 10.20 10.56 1,071,923 -0.20(-1.86%)
May 18, 2021 10.36 11.00 10.24 10.76 1,230,565 +0.44(+4.26%)
May 17, 2021 9.720 10.48 9.640 10.32 1,347,631 +0.64(+6.61%)
May 14, 2021 9.680 10.08 9.520 9.680 1,610,566 -0.04(-0.41%)
May 13, 2021 10.20 10.56 9.486 9.720 1,708,865 -0.32(-3.19%)
May 12, 2021 10.44 10.74 10.00 10.04 1,563,939 -0.52(-4.92%)
May 11, 2021 9.800 10.68 9.600 10.56 1,669,813 +0.52(+5.18%)
May 10, 2021 10.96 11.12 10.00 10.04 2,702,414 -0.96(-8.73%)
May 07, 2021 9.840 11.20 9.800 11.00 3,024,920 +1.24(+12.70%)
May 06, 2021 10.24 10.48 9.680 9.760 1,785,676 -0.64(-6.15%)
May 05, 2021 10.12 10.48 9.920 10.40 1,589,219 +0.16(+1.56%)
May 04, 2021 9.920 10.24 9.560 10.24 1,492,769 +0.12(+1.19%)
May 03, 2021 10.60 10.60 10.00 10.12 1,731,911 -0.50(-4.71%)
Apr 30, 2021 10.68 11.12 10.46 10.62 1,487,525 -0.30(-2.75%)
Apr 29, 2021 11.44 11.48 10.56 10.92 2,079,937 -0.52(-4.55%)
Apr 28, 2021 10.48 11.56 10.20 11.44 2,356,546 +0.96(+9.16%)
Apr 27, 2021 10.96 11.12 10.40 10.48 1,432,851 -0.32(-2.96%)
Apr 26, 2021 10.72 10.92 10.32 10.80 1,443,634 +0.24(+2.27%)
Apr 23, 2021 10.08 10.60 9.960 10.56 1,381,575 +0.48(+4.76%)
Apr 22, 2021 10.20 10.48 9.840 10.08 1,867,890 -0.12(-1.18%)
Apr 21, 2021 9.200 10.20 9.040 10.20 1,664,013 +0.84(+8.97%)
Apr 20, 2021 10.60 10.68 9.280 9.360 3,065,937 -1.04(-10.00%)
Apr 19, 2021 9.920 10.88 9.760 10.40 2,803,602 +0.32(+3.17%)
Apr 16, 2021 9.880 10.32 9.440 10.08 2,602,450 +0.16(+1.61%)
Apr 15, 2021 10.60 10.80 9.800 9.920 2,526,524 -0.48(-4.62%)
Apr 14, 2021 11.00 11.20 10.28 10.40 3,159,230 -1.26(-10.81%)
Apr 13, 2021 9.880 11.68 9.760 11.66 4,381,333 +0.58(+5.23%)
Apr 12, 2021 12.00 12.08 11.00 11.08 4,428,703 -1.12(-9.18%)
Apr 09, 2021 12.60 13.04 12.20 12.20 2,099,150 -0.40(-3.17%)
Apr 08, 2021 12.80 13.04 12.32 12.60 1,901,654 -0.04(-0.32%)
Apr 07, 2021 13.16 13.20 12.56 12.64 1,880,596 -0.56(-4.24%)
Apr 06, 2021 14.00 14.04 13.04 13.20 2,838,620 -0.76(-5.44%)
Apr 05, 2021 14.04 14.12 13.44 13.96 1,994,322 +0.20(+1.45%)
Apr 01, 2021 14.20 14.32 13.56 13.76 1,841,825 -0.12(-0.86%)
Mar 31, 2021 14.12 14.32 13.72 13.88 2,191,231 +0.24(+1.76%)
Mar 30, 2021 13.04 13.76 12.88 13.64 1,819,551 +0.40(+3.02%)
Mar 29, 2021 14.12 14.72 13.20 13.24 2,935,474 -0.76(-5.43%)
Mar 26, 2021 14.76 14.80 13.54 14.00 2,321,000 -0.64(-4.37%)
Mar 25, 2021 13.32 14.72 13.24 14.64 2,662,778 +0.64(+4.57%)
Mar 24, 2021 14.60 14.88 13.88 14.00 2,980,901 -0.60(-4.11%)
Mar 23, 2021 14.84 15.28 14.20 14.60 3,162,293 -0.52(-3.44%)
Mar 22, 2021 16.00 16.24 14.92 15.12 2,746,802 -0.84(-5.26%)
Mar 19, 2021 15.64 16.14 15.16 15.96 2,901,975 +0.60(+3.91%)
Mar 18, 2021 16.44 17.12 15.24 15.36 3,999,237 -1.24(-7.47%)
Mar 17, 2021 15.68 16.80 15.60 16.60 2,897,560 +0.24(+1.47%)
Mar 16, 2021 17.72 18.16 15.72 16.36 5,268,878 -1.24(-7.05%)
Mar 15, 2021 17.52 18.72 16.64 17.60 10,219,942 -0.16(-0.90%)
Mar 12, 2021 15.12 18.20 14.84 17.76 15,328,600 +1.60(+9.90%)
Mar 11, 2021 15.92 16.16 14.24 16.16 24,798,604 +4.60(+39.79%)
Mar 10, 2021 12.88 13.00 11.24 11.56 3,637,719 -0.80(-6.47%)
Mar 09, 2021 11.68 12.76 11.52 12.36 2,921,193 +1.04(+9.19%)
Mar 08, 2021 11.08 11.68 10.52 11.32 1,897,928 +0.60(+5.60%)
Mar 05, 2021 11.52 11.52 9.520 10.72 3,004,300 -0.56(-4.96%)
Mar 04, 2021 12.20 12.28 10.48 11.28 3,798,098 -0.96(-7.84%)
Mar 03, 2021 13.08 13.20 11.88 12.24 2,672,971 -0.56(-4.38%)
Mar 02, 2021 12.84 14.16 12.68 12.80 3,522,453 +0.20(+1.59%)
Mar 01, 2021 12.64 12.92 12.16 12.60 2,477,716 +0.48(+3.96%)
Feb 26, 2021 12.16 12.84 11.68 12.12 2,787,375 -0.20(-1.62%)
Feb 25, 2021 13.72 13.72 12.16 12.32 3,972,412 -1.12(-8.33%)
Feb 24, 2021 12.48 13.72 12.20 13.44 3,155,346 +1.28(+10.53%)
Feb 23, 2021 12.00 12.28 10.36 12.16 5,629,873 -0.88(-6.75%)
Feb 22, 2021 13.56 14.28 13.04 13.04 4,099,310 -1.04(-7.39%)
Feb 19, 2021 13.92 14.76 13.54 14.08 4,257,575 +0.44(+3.23%)
Feb 18, 2021 14.72 15.36 13.48 13.64 4,991,296 -1.28(-8.58%)
Feb 17, 2021 15.68 16.00 14.60 14.92 6,097,112 -1.80(-10.77%)
Feb 16, 2021 16.24 17.00 15.40 16.72 8,996,225 +1.72(+11.47%)
Feb 12, 2021 13.60 18.40 12.56 15.00 24,390,350 +0.32(+2.18%)
Feb 11, 2021 25.80 25.80 14.24 14.68 34,258,580 -9.32(-38.83%)
Feb 10, 2021 23.60 25.24 18.96 24.00 35,445,256 +6.52(+37.30%)
Feb 09, 2021 14.20 19.90 13.60 17.48 31,606,656 +4.28(+32.42%)
Feb 08, 2021 10.16 13.48 9.920 13.20 13,961,227 +3.84(+41.03%)
Feb 05, 2021 9.920 9.920 9.240 9.360 3,302,825 -0.28(-2.90%)
Feb 04, 2021 9.600 10.32 8.960 9.640 5,721,364 +0.20(+2.12%)
Feb 03, 2021 8.160 10.00 8.080 9.440 13,497,695 +1.64(+21.03%)
Feb 02, 2021 7.320 7.840 7.160 7.800 4,101,495 +0.52(+7.14%)
Feb 01, 2021 7.520 7.600 7.040 7.280 2,830,107 -0.04(-0.55%)
Jan 29, 2021 7.600 8.000 7.080 7.320 5,685,375 -0.32(-4.19%)
Jan 28, 2021 7.000 8.520 7.000 7.640 6,861,876 +0.56(+7.91%)
Jan 27, 2021 6.840 7.560 6.800 7.080 3,702,574 -0.20(-2.75%)
Jan 26, 2021 6.640 7.360 6.520 7.280 4,923,644 +0.76(+11.66%)
Jan 25, 2021 7.000 7.160 6.440 6.520 3,649,597 -0.36(-5.23%)
Jan 22, 2021 6.840 7.000 6.640 6.880 1,579,075 -0.08(-1.15%)
Jan 21, 2021 7.160 7.240 6.800 6.960 2,538,301 -0.24(-3.33%)
Jan 20, 2021 7.200 7.400 6.840 7.200 2,546,967 -0.12(-1.64%)
Jan 19, 2021 7.400 7.480 6.800 7.320 3,028,717 +0.12(+1.67%)
Jan 15, 2021 7.440 8.000 7.040 7.200 5,295,850 +0.00(+0.00%)
Jan 14, 2021 6.720 7.280 6.680 7.200 4,929,688 +0.60(+9.09%)
Jan 13, 2021 6.360 6.680 6.280 6.600 2,953,830 +0.28(+4.43%)
Jan 12, 2021 6.240 6.640 6.040 6.320 5,149,337 -0.76(-10.73%)
Jan 11, 2021 6.840 7.320 6.760 7.080 3,563,020 +0.28(+4.12%)
Jan 08, 2021 6.960 7.000 6.360 6.800 2,858,575 -0.04(-0.58%)
Jan 07, 2021 7.360 7.560 6.640 6.840 4,764,624 +0.04(+0.59%)
Jan 06, 2021 6.720 7.400 6.560 6.800 6,479,035 +0.60(+9.68%)
Jan 05, 2021 5.960 6.200 5.760 6.200 2,228,939 +0.36(+6.16%)
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.