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)

$0.3696 -0.0002 -0.0541% Volume: 0 2:50pm 1/17/2017
Price
0.3696
Change $
-0.0002
Change %
-0.0541%
Tick
Exchange
PNK
Bid
N/A
Bid Size
N/A
Ask
N/A
Ask Size
N/A
Last Trade
2:50pm
Volume
0
52 Wk Hi
0.5150
52 Wk Low
0.2352
Market Cap
42.17M
Shares
114.10M
Ex-Div Date
N/A
Div Share
N/A
Yield
N/A
EPS (TTM)
N/A
PE Ratio
N/A

Historical Prices

DateOpenHighLowCloseVolume
17-Jan-170.320.370.320.375200
9-Jan-170.320.370.320.376750
4-Jan-170.300.370.300.371956
3-Jan-170.310.320.310.324444
30-Dec-160.340.340.310.3110000
27-Dec-160.350.380.350.385700
19-Dec-160.390.390.350.392900
12-Dec-160.360.390.340.3913110
8-Dec-160.360.390.360.39550
30-Nov-160.390.390.390.39100
29-Nov-160.380.380.380.382500
28-Nov-160.340.390.340.39800
25-Nov-160.360.360.340.342000
23-Nov-160.350.400.340.4088360
21-Nov-160.340.400.340.40250
18-Nov-160.340.340.340.34100
17-Nov-160.390.400.390.404100
15-Nov-160.340.400.340.401750
14-Nov-160.340.400.340.4010500
11-Nov-160.400.400.400.40900
10-Nov-160.340.400.340.4010267
9-Nov-160.340.360.340.3634010
8-Nov-160.340.340.340.3418186
7-Nov-160.330.360.310.3623523
4-Nov-160.300.300.300.306167
2-Nov-160.310.380.280.3862300
1-Nov-160.330.380.320.382201
31-Oct-160.380.380.380.38260
26-Oct-160.330.380.330.388300
24-Oct-160.380.380.380.38200
21-Oct-160.300.350.300.35775
20-Oct-160.340.400.340.4027400
18-Oct-160.340.410.340.4140300
17-Oct-160.340.410.340.414100
13-Oct-160.350.410.340.4116150
10-Oct-160.410.410.410.41174
7-Oct-160.410.410.350.351800
6-Oct-160.360.410.360.412725
29-Sep-160.350.410.340.412000
28-Sep-160.410.410.410.411100
26-Sep-160.400.420.350.422410
23-Sep-160.380.420.340.4214400
22-Sep-160.380.420.380.422200
21-Sep-160.420.420.420.42250
20-Sep-160.380.380.380.382970
16-Sep-160.360.420.360.4210517
15-Sep-160.370.370.370.3719415
14-Sep-160.370.410.370.41735
13-Sep-160.430.430.330.4237638
12-Sep-160.320.430.320.321498
31-Aug-160.320.430.320.432000
30-Aug-160.430.430.430.43200
29-Aug-160.340.380.340.383210
25-Aug-160.340.380.340.3821950
22-Aug-160.340.380.340.3830800
16-Aug-160.380.380.380.38500
15-Aug-160.340.380.340.385400
12-Aug-160.340.420.340.421220
11-Aug-160.330.430.330.43790
1-Aug-160.330.430.330.4331000
29-Jul-160.330.430.330.433225
28-Jul-160.390.430.390.434300
26-Jul-160.330.430.330.431050
25-Jul-160.370.430.370.438820
22-Jul-160.370.370.360.366400
18-Jul-160.520.520.520.52200
15-Jul-160.450.450.450.45250
14-Jul-160.350.450.350.455650
12-Jul-160.350.450.350.454000
7-Jul-160.440.450.440.452005
6-Jul-160.450.450.350.45977
5-Jul-160.320.450.320.45350
30-Jun-160.330.450.330.451150
29-Jun-160.380.450.380.4514800
28-Jun-160.380.390.380.3964600
27-Jun-160.390.390.380.3942662
24-Jun-160.380.390.380.3823200
23-Jun-160.350.380.350.3895424
22-Jun-160.320.350.320.351650
20-Jun-160.350.350.350.352500
17-Jun-160.400.400.320.3522367
16-Jun-160.380.380.380.38150
15-Jun-160.320.380.320.38558
14-Jun-160.400.400.320.40925
13-Jun-160.310.440.280.405750
10-Jun-160.400.400.280.2810900
7-Jun-160.330.440.330.441000
3-Jun-160.330.450.330.451250
2-Jun-160.380.450.380.4515503
1-Jun-160.360.380.360.3820669
31-May-160.380.380.350.3520517
27-May-160.360.380.360.387200
25-May-160.360.380.360.388300
24-May-160.400.400.370.3716300
23-May-160.350.400.350.40425
18-May-160.360.360.360.3615484
17-May-160.320.360.310.362338
16-May-160.350.350.340.3433380
13-May-160.350.360.330.3322476
12-May-160.310.360.310.3614600
9-May-160.290.380.290.382000
5-May-160.300.360.300.365200
4-May-160.360.360.320.3217000
2-May-160.300.360.280.3610500
27-Apr-160.280.280.280.2815000
25-Apr-160.290.290.250.2810000
22-Apr-160.310.310.290.3020979
20-Apr-160.300.330.300.331860
13-Apr-160.310.310.300.302000
12-Apr-160.300.300.300.30500
11-Apr-160.350.380.330.3844923
8-Apr-160.350.350.350.352000
7-Apr-160.350.350.250.254300
6-Apr-160.330.330.330.335000
5-Apr-160.330.330.300.337850
1-Apr-160.290.300.290.309140
31-Mar-160.290.290.290.29860
29-Mar-160.250.250.250.25831
28-Mar-160.250.250.250.25200
24-Mar-160.240.240.240.241000
17-Mar-160.240.270.240.274100
15-Mar-160.290.290.290.291150
14-Mar-160.290.290.240.247400
7-Mar-160.330.330.290.291200
4-Mar-160.290.390.290.313800
3-Mar-160.300.310.300.3134800
1-Mar-160.330.330.300.3060700
25-Feb-160.330.330.330.33500
23-Feb-160.330.330.330.333450
22-Feb-160.320.320.320.325500
18-Feb-160.350.350.330.354120
17-Feb-160.330.330.320.322500
9-Feb-160.330.330.320.3247000
8-Feb-160.350.350.350.35923
4-Feb-160.340.340.340.342000
3-Feb-160.350.350.350.354900
2-Feb-160.340.340.340.344105
29-Jan-160.360.360.330.334100
28-Jan-160.330.330.330.332500
26-Jan-160.320.320.320.326366
22-Jan-160.330.330.300.3314500
21-Jan-160.330.330.330.33900
20-Jan-160.350.350.340.358330

SEC Filings

No Filing Data Loaded.

Key Statistics

No Statistics Data Loaded.

 

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