ORGSOrgenesis Inc03/12/2018
LAST:

 9.250
CHANGE:
 0.26
OPEN:
9.500
HIGH:
9.790
ASK:
0.040
VOLUME:
40,100
CHANGE(%):
2.89
PREV:
8.990
LOW:
9.010
BID:
0.025
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/12/189.5009.7909.0109.25040,1000
03/09/188.7609.8008.6008.99036,0000
03/08/188.4008.7607.8008.76011,3000
03/07/188.2308.6007.7708.6005,5000
03/06/188.5208.5208.2008.40011,5000
03/05/188.5008.5408.1508.50020,6000
03/02/188.5508.5507.6108.0974,5000
03/01/188.0008.6008.0008.00013,0000
02/28/188.0508.0507.9007.9006,8000
02/27/187.9008.2007.9008.0906,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.23 - 10.75
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
COMP7,146-921.27
DJI24,463-2020.82
SP5002,670-230.85
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23