ORGSOrgenesis Inc01/19/2018
LAST:

 8.060
CHANGE:
 1.10
OPEN:
6.950
HIGH:
8.200
ASK:
0.040
VOLUME:
85,400
CHANGE(%):
15.80
PREV:
6.960
LOW:
6.850
BID:
0.025
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/19/186.9508.2006.8508.06085,4000
01/18/186.8007.0906.7706.96023,9000
01/17/186.8707.2006.3906.80042,2000
01/16/186.8006.8006.2006.40016,8000
01/15/186.7906.7906.7906.79000
01/12/187.0007.0006.2106.79028,6000
01/11/187.0107.0106.5106.99024,7000
01/10/187.3007.3006.5007.25044,0000
01/09/188.1008.1007.5007.50033,8000
01/08/188.0008.2907.2507.85072,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.23 - 9.87
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,336400.55
DJI26,072540.21
SP5002,810120.44
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33150.37
BDI1,200494.26
HSI28,5943491.23