Share Price

Trading data is provided by a *3rd party and may sometimes display erroneous information. Click here to view our policy on 3rd party information.

Detailed Quote for Orgenesis Inc. (OTCBB: ORGS)

$0.49 -0.01 -2.00% Volume: 5,120 3:11pm 4/17/2014
Price
0.49
Change $
-0.01
Change %
-2.00%
Tick
Exchange
Other OTC
Bid
N/A
Bid Size
N/A
Ask
N/A
Ask Size
N/A
Last Trade
3:11pm
Volume
5,120
52 Wk Hi
1.05
52 Wk Low
0.41
Market Cap
26.4M
Shares
53.88M
Ex-Div Date
N/A
Div Share
0.00
Yield
N/A
EPS (TTM)
N/A
PE Ratio
N/A

Historical Prices

DateOpenHighLowCloseVolume
17-Apr-140.490.490.490.495120
16-Apr-140.500.500.490.50207020
15-Apr-140.460.550.460.50111898
14-Apr-140.490.490.490.49125
11-Apr-140.600.600.600.605020
10-Apr-140.480.480.480.481187
9-Apr-140.500.500.500.502694
7-Apr-140.480.490.480.491522
4-Apr-140.500.500.500.504020
3-Apr-140.510.510.510.511000
2-Apr-140.480.500.480.501300
1-Apr-140.460.460.460.46730
31-Mar-140.570.570.570.575122
28-Mar-140.540.540.540.541100
21-Mar-140.540.540.540.542025
20-Mar-140.530.530.530.534030
19-Mar-140.460.460.460.46643
18-Mar-140.530.530.450.456276
17-Mar-140.780.780.500.501795
14-Mar-140.510.550.480.5515891
13-Mar-140.500.500.500.501575
12-Mar-140.510.540.500.505885
11-Mar-140.510.510.510.511000
10-Mar-140.510.510.510.511100
7-Mar-140.560.560.560.5615184
5-Mar-140.440.570.440.564420
4-Mar-140.510.510.510.512000
3-Mar-140.510.510.510.515000
27-Feb-140.500.510.500.513060
26-Feb-140.480.510.480.5110470
25-Feb-140.520.530.500.5222545
24-Feb-140.600.600.600.609000
21-Feb-140.600.600.600.607320
20-Feb-140.640.640.640.645000
19-Feb-140.600.600.520.529800
18-Feb-140.630.650.630.652000
14-Feb-140.510.630.510.632870
13-Feb-140.550.550.550.559800
12-Feb-140.630.630.630.631520
11-Feb-140.420.630.420.6310541
10-Feb-140.650.650.640.641369
7-Feb-140.610.610.610.618020
6-Feb-140.680.680.600.601154
5-Feb-140.620.680.620.623500
4-Feb-140.550.550.550.553000
30-Jan-140.500.560.500.562802
29-Jan-140.500.500.500.501150
28-Jan-140.500.580.500.585700
27-Jan-140.580.580.580.583000
24-Jan-140.410.410.410.41300
21-Jan-140.570.570.570.574940
17-Jan-140.580.600.580.6012520
16-Jan-140.560.560.560.56650
15-Jan-140.600.600.600.60891
14-Jan-140.580.580.580.583852
13-Jan-140.600.600.580.581900
10-Jan-140.550.550.550.55150
9-Jan-140.550.550.550.553203
8-Jan-140.580.600.550.6014048
7-Jan-140.540.540.540.54402
6-Jan-140.600.600.540.548150
3-Jan-140.620.620.620.621000
2-Jan-140.550.550.550.552075
30-Dec-130.570.640.550.6415132
27-Dec-130.570.570.570.57402
26-Dec-130.570.600.570.601960
24-Dec-130.580.580.580.587500
23-Dec-130.620.620.590.595500
20-Dec-130.640.670.640.675060
19-Dec-130.600.600.580.583500
17-Dec-130.570.570.570.572150
16-Dec-130.600.600.560.563370
13-Dec-130.690.690.690.691338
12-Dec-130.690.690.690.69100
11-Dec-130.600.690.600.69449
10-Dec-130.690.690.550.555000
6-Dec-130.730.730.690.694631
5-Dec-130.800.800.800.802000
4-Dec-130.710.800.710.8021100
3-Dec-130.710.710.710.71400
2-Dec-130.700.700.700.705500
29-Nov-130.700.700.700.704000
27-Nov-130.630.700.600.605717
25-Nov-130.690.690.600.6512102
22-Nov-130.550.550.550.555000
20-Nov-130.540.540.520.524000
19-Nov-130.600.600.600.603000
18-Nov-130.550.550.540.5412030
15-Nov-130.650.650.620.622407
14-Nov-130.540.690.540.695000
13-Nov-130.540.540.540.541000
11-Nov-130.710.710.710.711360
8-Nov-130.530.710.530.711034
6-Nov-130.720.720.720.722850
4-Nov-130.680.680.680.682100
1-Nov-130.740.740.740.74500
30-Oct-130.740.740.740.742000
29-Oct-130.730.750.700.754500
28-Oct-130.700.700.500.5928306
24-Oct-130.700.700.700.70500
23-Oct-130.750.750.650.6510656
22-Oct-130.700.700.700.7017411
18-Oct-130.700.700.700.7011900
17-Oct-130.700.730.700.7322560
16-Oct-130.600.650.600.653204
11-Oct-130.520.520.520.522189
10-Oct-130.480.520.480.524610
9-Oct-130.550.550.550.55840
8-Oct-130.600.600.550.556550
7-Oct-130.600.600.600.60800
4-Oct-130.600.600.600.602370
30-Sep-130.610.700.610.705000
27-Sep-130.610.610.610.611825
26-Sep-130.610.610.480.481300
24-Sep-130.620.620.480.628500
19-Sep-130.620.620.620.62900
18-Sep-130.700.700.620.622600
17-Sep-130.610.610.610.611000
16-Sep-130.600.700.600.601517
13-Sep-130.700.700.700.70150
11-Sep-130.610.800.610.7011250
10-Sep-130.600.600.600.60200
9-Sep-130.700.700.550.704950
6-Sep-130.700.700.700.70500
5-Sep-130.750.750.700.704384
4-Sep-130.750.750.750.753000
3-Sep-130.550.750.550.751120
30-Aug-130.560.750.560.75350
28-Aug-130.700.700.700.70609
23-Aug-130.700.770.700.771000
22-Aug-130.700.700.700.702775
21-Aug-130.650.750.650.755400
20-Aug-130.810.810.810.811928
19-Aug-130.690.810.690.817150
16-Aug-130.730.730.730.73200
15-Aug-130.720.720.720.721021
14-Aug-130.720.720.720.72500
13-Aug-130.720.720.720.72347
12-Aug-130.720.720.720.721500
8-Aug-130.750.750.750.751500
6-Aug-130.750.750.750.752106
5-Aug-130.750.750.750.75900
1-Aug-130.750.750.750.752350
31-Jul-130.750.810.750.813315
30-Jul-130.750.810.730.8115785
29-Jul-130.720.720.720.721000
26-Jul-130.720.720.720.721000
24-Jul-130.710.720.710.723989
23-Jul-130.700.800.700.802220
22-Jul-130.810.810.810.816000
19-Jul-130.700.810.700.814200
18-Jul-130.700.750.700.701500
16-Jul-130.700.750.700.754715
15-Jul-130.750.750.700.706400
10-Jul-130.800.800.800.802400
9-Jul-130.700.700.700.701100
8-Jul-130.750.750.750.75426
5-Jul-130.600.890.600.702500
2-Jul-130.750.750.750.751100
28-Jun-130.750.750.750.754250
27-Jun-130.750.750.750.75100
26-Jun-130.700.700.700.70100
25-Jun-130.740.750.740.752600
24-Jun-130.750.750.740.742000
21-Jun-130.840.840.800.849600
20-Jun-130.840.840.800.845000
19-Jun-130.840.840.700.847300
17-Jun-130.800.800.750.8011137
14-Jun-130.810.810.800.802500
13-Jun-130.810.810.810.812320
11-Jun-130.810.860.810.861500
10-Jun-130.750.750.750.752850
5-Jun-130.850.850.850.851200
4-Jun-130.850.850.850.852759
31-May-130.850.950.850.954200
30-May-130.851.000.851.00300
29-May-131.051.050.801.041959
28-May-131.051.050.901.051864
24-May-131.041.041.041.041100
23-May-131.051.050.801.056900
22-May-130.951.050.951.0519826
21-May-130.900.900.900.90600
20-May-130.950.950.900.902184
17-May-130.950.950.900.903327
16-May-130.900.900.900.90100
15-May-130.900.900.900.90100
14-May-130.900.950.900.951950
13-May-130.930.950.930.954859
10-May-130.900.950.900.9512620
9-May-130.910.920.910.923220
8-May-130.920.920.920.922000
6-May-130.900.900.900.902605
3-May-130.950.950.900.902000
2-May-130.900.900.900.909400
1-May-130.900.900.900.902000
30-Apr-130.900.900.900.902918
29-Apr-130.900.900.900.903900
26-Apr-130.900.900.900.901300
25-Apr-130.900.940.900.9224189
24-Apr-130.900.900.900.90200
23-Apr-130.800.800.800.801700

SEC Filings

DateFormTitle
2014-04-168-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(220kb)
2014-04-1010-QQuarterly Report
Full Filing at EDGAR Online(1mb)
2014-04-078-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(97kb)
2014-03-048-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(142kb)
2014-02-1910-KAnnual Report
Full Filing at EDGAR Online(4mb)
2014-02-038-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(6kb)
2013-12-238-KChange in Directors or Principal Officers
Full Filing at EDGAR Online(16kb)
2013-12-178-KEntry into a Material Definitive Agreement, Creation of a Direct Financial Obligat
Full Filing at EDGAR Online(1mb)
2013-10-258-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(61kb)
2013-10-1510-QQuarterly Report
Full Filing at EDGAR Online(3mb)
2013-07-188-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(9kb)
2013-07-1510-QQuarterly Report
Full Filing at EDGAR Online(3mb)
2013-07-058-KEntry into a Material Definitive Agreement, Creation of a Direct Financial Obligat
Full Filing at EDGAR Online(8kb)
2013-05-098-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(8mb)
2013-04-1510-QQuarterly Report
Full Filing at EDGAR Online(2mb)
2013-04-098-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(355kb)
2013-03-268-KEntry into a Material Definitive Agreement, Creation of a Direct Financial Obligat
Full Filing at EDGAR Online(113kb)

Key Statistics

Valuation Measures 
Market Cap (intraday)5:26.39M
Enterprise Value (2014-04-19)3:26.51M
Trailing P/E (ttm, intraday):N/A
Forward P/E (fye 2015-11-30)1:N/A
PEG Ratio (5 yr expected)1:N/A
Price/Sales (ttm):N/A
Price/Book (mrq):N/A
Enterprise Value/Revenue (ttm)3:NaN
Enterprise Value/EBITDA (ttm)6:-5.05
Financial Highlights 
Fiscal Year
Fiscal Year Ends:Nov 30
Most Recent Quarter (mrq):2014-02-28
Profitability
Profit Margin (ttm):N/A
Operating Margin (ttm):N/A
Management Effectiveness
Return on Assets (ttm):-1,679.93%
Return on Equity (ttm):N/A
Income Statement
Revenue (ttm):N/A
Revenue Per Share (ttm):N/A
Qtrly Revenue Growth (yoy):N/A
Gross Profit (ttm):N/A
EBITDA (ttm)6:-5.25M
Net Income Avl to Common (ttm):-4.92M
Diluted EPS (ttm):-0.10
Qtrly Earnings Growth (yoy):N/A
Balance Sheet
Total Cash (mrq):247.38k
Total Cash Per Share (mrq):0.01
Total Debt (mrq):370.77k
Total Debt/Equity (mrq):N/A
Current Ratio (mrq):0.22
Book Value Per Share (mrq):-0.03
Cash Flow Statement
Operating Cash Flow (ttm):-2.05M
Levered Free Cash Flow (ttm):-155.49k

 

Disclaimer: These stock quotes and related data are provided for information purposes only and are not intended for trading purposes. Orgenesis will not be liable for any inaccuracies or delays in such data, or for any actions taken in reliance thereon. Potential investors should seek independent information and advice from qualified investment professionals prior to investment.


*Google Finance and Yahoo Finance | OTCBB.com


Back to Top