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. (OTCQB: ORGS)

$0.90 0.00 0.00% Volume: 0 2:01pm 8/29/2014
Price
0.90
Change $
0.00
Change %
0.00%
Tick
Exchange
Other OTC
Bid
N/A
Bid Size
N/A
Ask
N/A
Ask Size
N/A
Last Trade
2:01pm
Volume
0
52 Wk Hi
1.00
52 Wk Low
0.34
Market Cap
49.6M
Shares
55.11M
Ex-Div Date
N/A
Div Share
0.00
Yield
N/A
EPS (TTM)
N/A
PE Ratio
N/A

Historical Prices

DateOpenHighLowCloseVolume
29-Aug-140.950.950.820.909993
28-Aug-140.851.000.840.9532525
27-Aug-140.800.820.800.8214451
26-Aug-140.630.900.630.8345100
25-Aug-140.550.630.550.63600
22-Aug-140.600.630.600.631254
21-Aug-140.540.630.540.63600
20-Aug-140.540.540.540.54866
18-Aug-140.630.630.510.631860
14-Aug-140.510.630.510.63810
12-Aug-140.600.600.600.602000
11-Aug-140.600.600.600.60600
8-Aug-140.620.630.600.604076
7-Aug-140.520.620.500.608524
6-Aug-140.510.620.500.583630
5-Aug-140.510.620.510.6210656
4-Aug-140.510.510.510.51100
31-Jul-140.530.530.530.53300
30-Jul-140.500.530.460.536700
29-Jul-140.500.550.500.5353085
28-Jul-140.550.550.550.55200
25-Jul-140.520.520.520.52225
21-Jul-140.500.500.500.503446
18-Jul-140.500.500.500.501025
16-Jul-140.500.520.500.506500
15-Jul-140.450.450.450.451500
11-Jul-140.460.500.430.5010500
10-Jul-140.450.520.450.52700
8-Jul-140.500.500.500.504050
7-Jul-140.500.500.500.502000
3-Jul-140.450.520.450.52950
1-Jul-140.550.550.500.525356
30-Jun-140.500.500.500.5010348
27-Jun-140.500.500.400.4030500
24-Jun-140.340.440.340.44600
23-Jun-140.340.440.340.443200
18-Jun-140.410.440.380.442400
16-Jun-140.440.440.420.421501
12-Jun-140.420.420.420.42200
11-Jun-140.440.440.420.443200
10-Jun-140.440.440.410.4416079
9-Jun-140.440.500.440.50300
5-Jun-140.440.500.440.501200
4-Jun-140.460.500.460.501200
3-Jun-140.460.500.460.502200
2-Jun-140.500.500.500.501000
29-May-140.500.500.500.501000
28-May-140.460.500.460.504600
23-May-140.500.500.460.5018982
19-May-140.460.520.460.5212317
16-May-140.460.510.460.51375
14-May-140.440.520.440.5043200
13-May-140.450.510.450.5110500
12-May-140.440.520.440.525500
9-May-140.440.520.440.5025525
8-May-140.440.520.440.4711076
7-May-140.440.520.440.522000
6-May-140.440.520.440.521100
5-May-140.530.530.520.52800
1-May-140.530.530.530.5320000
29-Apr-140.520.530.520.533400
28-Apr-140.460.490.460.4912420
25-Apr-140.480.530.480.5319126
21-Apr-140.490.490.490.491445
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

SEC Filings

DateFormTitle
2014-08-258-KEntry into a Material Definitive Agreement, Change in Directors or Principal Offic
Full Filing at EDGAR Online(268kb)
2014-08-078-KEntry into a Material Definitive Agreement, Change in Directors or Principal Offic
Full Filing at EDGAR Online(61kb)
2014-08-058-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(89kb)
2014-07-0910-QQuarterly Report
Full Filing at EDGAR Online(2mb)
2014-07-078-KEntry into a Material Definitive Agreement, Financial Statements and Exhibits
Full Filing at EDGAR Online(237kb)
2014-05-308-KEntry into a Material Definitive Agreement, Creation of a Direct Financial Obligat
Full Filing at EDGAR Online(80kb)
2014-04-288-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(117kb)
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)

Key Statistics

Valuation Measures 
Market Cap (intraday)5:49.55M
Enterprise Value (2014-09-03)3:49.53M
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:-8.96
Financial Highlights 
Fiscal Year
Fiscal Year Ends:Nov 30
Most Recent Quarter (mrq):2014-05-31
Profitability
Profit Margin (ttm):N/A
Operating Margin (ttm):N/A
Management Effectiveness
Return on Assets (ttm):-536.90%
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:-5.53M
Net Income Avl to Common (ttm):-5.16M
Diluted EPS (ttm):-0.10
Qtrly Earnings Growth (yoy):N/A
Balance Sheet
Total Cash (mrq):22.39k
Total Cash Per Share (mrq):0.00
Total Debt (mrq):0.00
Total Debt/Equity (mrq):N/A
Current Ratio (mrq):0.11
Book Value Per Share (mrq):-0.03
Cash Flow Statement
Operating Cash Flow (ttm):-1.94M
Levered Free Cash Flow (ttm):27.64k

 

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