ORGSDOrgenesis Inc12/12/2017
LAST:

 4.464
CHANGE:
 0.04
OPEN:
4.500
HIGH:
5.950
ASK:
0.000
VOLUME:
5,500
CHANGE(%):
0.80
PREV:
4.500
LOW:
4.464
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/12/174.5005.9504.4644.4645,5000
12/11/174.7504.7504.4204.50018,3000
12/08/174.5254.5254.5254.5252000
12/07/174.5004.5504.5004.5501,1000
12/06/174.4204.4204.4204.4202000
12/05/174.6004.6004.5004.50010,4000
12/04/174.2505.0004.0104.7509,3000
12/01/174.2504.3754.0004.3753,4000
11/30/174.5504.5504.5004.5005,2000
11/29/175.0005.0004.5004.5004,2000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.00 - 0.00
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,937801.17
DJI24,6521430.58
SP5002,676240.90
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,25820.19
BDI1,200494.26
HSI28,5943491.23