Correo

OGI - Organigram Holdings Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 jun 2023	0.4120	0.4250	0.4050	0.4250	0.4250	1,119,200
08 jun 2023	0.4250	0.4280	0.4100	0.4200	0.4200	518,200
07 jun 2023	0.4210	0.4300	0.4100	0.4280	0.4280	796,200
06 jun 2023	0.3950	0.4270	0.3930	0.4200	0.4200	1,164,700
05 jun 2023	0.3950	0.4100	0.3850	0.4000	0.4000	1,393,300
02 jun 2023	0.4000	0.4070	0.3860	0.3930	0.3930	2,001,300
01 jun 2023	0.3820	0.4070	0.3710	0.3900	0.3900	1,861,000
31 may 2023	0.4100	0.4200	0.3710	0.3710	0.3710	2,870,700
30 may 2023	0.4400	0.4420	0.4100	0.4100	0.4100	1,609,700
26 may 2023	0.4430	0.4430	0.4300	0.4420	0.4420	1,147,200
25 may 2023	0.4500	0.4600	0.4320	0.4430	0.4430	1,712,600
24 may 2023	0.5000	0.5020	0.4320	0.4480	0.4480	4,050,600
23 may 2023	0.5020	0.5310	0.4910	0.4980	0.4980	1,222,300
22 may 2023	0.4900	0.5400	0.4830	0.5400	0.5400	1,777,600
19 may 2023	0.4810	0.4950	0.4700	0.4900	0.4900	808,600
18 may 2023	0.4900	0.4900	0.4610	0.4890	0.4890	1,112,900
17 may 2023	0.4500	0.4900	0.4400	0.4740	0.4740	1,013,800
16 may 2023	0.4740	0.4740	0.4440	0.4510	0.4510	1,000,500
15 may 2023	0.4730	0.4730	0.4500	0.4700	0.4700	814,400
12 may 2023	0.4900	0.4900	0.4520	0.4700	0.4700	1,669,800
11 may 2023	0.5000	0.5010	0.4800	0.4950	0.4950	656,100
10 may 2023	0.5100	0.5220	0.4950	0.5000	0.5000	621,200
09 may 2023	0.5100	0.5280	0.5040	0.5070	0.5070	287,700
08 may 2023	0.5300	0.5350	0.5160	0.5240	0.5240	413,800
05 may 2023	0.4920	0.5200	0.4900	0.5200	0.5200	562,400
04 may 2023	0.4920	0.5150	0.4860	0.4880	0.4880	613,600
03 may 2023	0.4940	0.5090	0.4700	0.4900	0.4900	588,400
02 may 2023	0.4820	0.5000	0.4680	0.4830	0.4830	546,600
01 may 2023	0.5070	0.5180	0.4900	0.4900	0.4900	385,800
28 abr 2023	0.5270	0.5300	0.5000	0.5000	0.5000	423,100
27 abr 2023	0.5160	0.5290	0.5100	0.5200	0.5200	751,700
26 abr 2023	0.4830	0.5070	0.4800	0.5040	0.5040	520,800
25 abr 2023	0.5060	0.5100	0.4950	0.5090	0.5090	446,100
24 abr 2023	0.5100	0.5130	0.4930	0.5100	0.5100	556,800
21 abr 2023	0.5170	0.5280	0.4950	0.5000	0.5000	859,300
20 abr 2023	0.5490	0.5490	0.5160	0.5160	0.5160	716,100
19 abr 2023	0.5400	0.5500	0.5300	0.5490	0.5490	514,300
18 abr 2023	0.5600	0.5700	0.5310	0.5400	0.5400	1,127,600
17 abr 2023	0.5550	0.5620	0.5500	0.5590	0.5590	1,131,400
14 abr 2023	0.5950	0.6100	0.5500	0.5550	0.5550	1,944,300
13 abr 2023	0.6000	0.6090	0.5940	0.5980	0.5980	803,800
12 abr 2023	0.6110	0.6320	0.5840	0.6000	0.6000	3,892,100
11 abr 2023	0.7070	0.7300	0.6700	0.6850	0.6850	1,757,400
10 abr 2023	0.6230	0.6900	0.6190	0.6890	0.6890	1,674,800
06 abr 2023	0.6370	0.6390	0.6100	0.6200	0.6200	762,500
05 abr 2023	0.6420	0.6500	0.6290	0.6300	0.6300	415,600
04 abr 2023	0.6410	0.6500	0.6300	0.6440	0.6440	453,600
03 abr 2023	0.6400	0.6580	0.6310	0.6310	0.6310	429,000
31 mar 2023	0.6300	0.6600	0.6300	0.6400	0.6400	523,200
30 mar 2023	0.6500	0.6600	0.6330	0.6380	0.6380	401,300
29 mar 2023	0.6460	0.6500	0.6300	0.6500	0.6500	428,500
28 mar 2023	0.6450	0.6550	0.6210	0.6290	0.6290	388,400
27 mar 2023	0.6320	0.6500	0.6300	0.6440	0.6440	264,700
24 mar 2023	0.6370	0.6450	0.6200	0.6330	0.6330	266,700
23 mar 2023	0.6500	0.6700	0.6300	0.6450	0.6450	686,600
22 mar 2023	0.6550	0.6640	0.6320	0.6400	0.6400	609,200
21 mar 2023	0.5950	0.6600	0.5940	0.6530	0.6530	1,105,800
20 mar 2023	0.6300	0.6300	0.5970	0.5980	0.5980	919,500
17 mar 2023	0.6550	0.6600	0.6100	0.6300	0.6300	776,100
16 mar 2023	0.6400	0.6670	0.6290	0.6490	0.6490	1,386,100
15 mar 2023	0.6500	0.6510	0.6290	0.6400	0.6400	822,400
14 mar 2023	0.6600	0.6750	0.6520	0.6550	0.6550	674,400
13 mar 2023	0.6600	0.6730	0.6400	0.6550	0.6550	724,400
10 mar 2023	0.7000	0.7020	0.6550	0.6550	0.6550	1,880,200
09 mar 2023	0.7100	0.7200	0.7000	0.7080	0.7080	1,466,700
08 mar 2023	0.7300	0.7470	0.7130	0.7130	0.7130	828,600
07 mar 2023	0.7470	0.7500	0.7210	0.7270	0.7270	662,700
06 mar 2023	0.7690	0.7690	0.7300	0.7490	0.7490	819,700
03 mar 2023	0.7250	0.7650	0.7210	0.7520	0.7520	853,900
02 mar 2023	0.7500	0.7500	0.7250	0.7270	0.7270	914,600
01 mar 2023	0.7800	0.7900	0.7460	0.7560	0.7560	763,400
28 feb 2023	0.8000	0.8000	0.7550	0.7890	0.7890	819,800
27 feb 2023	0.7600	0.8000	0.7500	0.8000	0.8000	643,900
24 feb 2023	0.7600	0.7600	0.7400	0.7460	0.7460	433,700
23 feb 2023	0.7700	0.7800	0.7440	0.7690	0.7690	580,100
22 feb 2023	0.7700	0.7900	0.7500	0.7640	0.7640	808,000
21 feb 2023	0.7900	0.8000	0.7650	0.7690	0.7690	654,300
17 feb 2023	0.8200	0.8240	0.7960	0.8100	0.8100	1,335,300
16 feb 2023	0.8260	0.8410	0.8200	0.8300	0.8300	793,300
15 feb 2023	0.8200	0.8460	0.8130	0.8420	0.8420	868,500
14 feb 2023	0.8200	0.8470	0.8100	0.8390	0.8390	872,300
13 feb 2023	0.8340	0.8500	0.8280	0.8330	0.8330	941,200
10 feb 2023	0.8490	0.8650	0.8200	0.8420	0.8420	1,237,600
09 feb 2023	0.8770	0.8900	0.8400	0.8400	0.8400	1,018,100
08 feb 2023	0.8740	0.8910	0.8700	0.8770	0.8770	385,400
07 feb 2023	0.8900	0.9040	0.8660	0.8840	0.8840	887,100
06 feb 2023	0.9100	0.9270	0.8850	0.8900	0.8900	480,000
03 feb 2023	0.9100	0.9490	0.9020	0.9020	0.9020	585,100
02 feb 2023	0.9500	0.9800	0.9150	0.9150	0.9150	1,950,600
01 feb 2023	0.9080	0.9500	0.8920	0.9480	0.9480	1,000,200
31 ene 2023	0.8830	0.9100	0.8830	0.9090	0.9090	788,200
30 ene 2023	0.9030	0.9340	0.8830	0.8900	0.8900	1,194,700
27 ene 2023	0.9000	0.9300	0.9000	0.9200	0.9200	991,900
26 ene 2023	0.9500	0.9700	0.9000	0.9030	0.9030	1,360,900
25 ene 2023	0.9620	0.9620	0.9440	0.9550	0.9550	525,800
24 ene 2023	0.9840	0.9870	0.9550	0.9640	0.9640	666,500
23 ene 2023	0.9600	0.9870	0.9500	0.9730	0.9730	632,600
20 ene 2023	0.9200	0.9650	0.9130	0.9650	0.9650	850,900
19 ene 2023	0.9400	0.9400	0.9000	0.9220	0.9220	1,005,100
18 ene 2023	0.9790	1.0100	0.9120	0.9420	0.9420	1,577,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...