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)

$0.74 -0.03 -3.90% Volume: 28,941 3:55pm 4/27/2017
Price
0.74
Change $
-0.03
Change %
-3.90%
Tick
Exchange
PNK
Bid
N/A
Bid Size
N/A
Ask
N/A
Ask Size
N/A
Last Trade
3:55pm
Volume
28,941
52 Wk Hi
0.98
52 Wk Low
0.28
Market Cap
88.18M
Shares
119.16M
Ex-Div Date
N/A
Div Share
N/A
Yield
N/A
EPS (TTM)
N/A
PE Ratio
N/A

Historical Prices

DateOpenHighLowCloseVolume
27-Apr-170.750.750.700.7428941
25-Apr-170.600.770.600.771620
24-Apr-170.720.770.700.7712929
21-Apr-170.740.800.740.801100
20-Apr-170.800.800.800.80125
19-Apr-170.800.800.760.8010280
17-Apr-170.700.850.700.85316
13-Apr-170.900.920.880.8826100
11-Apr-170.900.920.900.9225750
10-Apr-170.870.900.870.9044000
7-Apr-170.920.920.900.906700
6-Apr-170.880.880.870.8710000
5-Apr-170.870.870.870.8715000
4-Apr-170.550.900.550.8743727
3-Apr-170.900.980.900.969869
31-Mar-170.870.940.870.9014200
30-Mar-170.870.870.870.87100
29-Mar-170.850.850.850.855000
28-Mar-170.810.850.810.8515110
24-Mar-170.820.820.810.8122268
23-Mar-170.760.820.750.828037
22-Mar-170.800.800.800.802980
21-Mar-170.800.820.800.824700
20-Mar-170.850.850.790.8211915
17-Mar-170.760.840.760.8219546
16-Mar-170.800.820.800.8212900
15-Mar-170.800.800.800.807000
14-Mar-170.800.820.760.825800
13-Mar-170.800.820.800.8222723
10-Mar-170.800.800.760.8020500
9-Mar-170.790.790.760.7948173
8-Mar-170.730.790.700.7972181
7-Mar-170.750.750.660.752109
6-Mar-170.720.760.720.76500
3-Mar-170.780.780.770.777010
2-Mar-170.780.800.720.736608
1-Mar-170.770.800.770.80400
28-Feb-170.730.800.730.804500
27-Feb-170.710.800.680.8034552
24-Feb-170.800.820.750.806500
23-Feb-170.800.840.800.833614
22-Feb-170.790.850.790.8440259
21-Feb-170.810.890.710.8036095
17-Feb-170.700.800.700.8037550
16-Feb-170.660.740.660.70247390
15-Feb-170.600.700.600.70600
14-Feb-170.680.700.610.704000
13-Feb-170.690.700.600.7017574
10-Feb-170.720.720.680.684200
9-Feb-170.660.660.540.6049030
8-Feb-170.720.720.530.728250
7-Feb-170.590.670.590.6742242
6-Feb-170.580.590.580.5913349
3-Feb-170.530.550.520.5550538
2-Feb-170.500.580.320.5529684
1-Feb-170.360.480.360.4823363
31-Jan-170.470.470.280.4122550
27-Jan-170.430.510.430.507760
26-Jan-170.380.450.370.4545311
24-Jan-170.340.380.340.38650
23-Jan-170.340.380.340.38800
19-Jan-170.330.380.330.381814
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

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