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)

$0.90

0.00 0.00%

Volume: 3,327

11:31am 5/17/2013

• Quote
• Interactive Charts
• Historical
• Filings
• Key Statistics

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

11:31am

Volume

3,327

52 Wk Hi

1.35

52 Wk Low

0.31

Market Cap

44.7M

Shares

49.67M

Ex-Div Date

N/A

Div Share

0.00

Yield

N/A

EPS (TTM)

N/A

PE Ratio

N/A

Historical Prices

Date	Open	High	Low	Close	Volume
17-May-13	0.95	0.95	0.90	0.90	3327
16-May-13	0.90	0.90	0.90	0.90	100
15-May-13	0.90	0.90	0.90	0.90	100
14-May-13	0.90	0.95	0.90	0.95	1950
13-May-13	0.93	0.95	0.93	0.95	4859
10-May-13	0.90	0.95	0.90	0.95	12620
9-May-13	0.91	0.92	0.91	0.92	3220
8-May-13	0.92	0.92	0.92	0.92	2000
6-May-13	0.90	0.90	0.90	0.90	2605
3-May-13	0.95	0.95	0.90	0.90	2000
2-May-13	0.90	0.90	0.90	0.90	9400
1-May-13	0.90	0.90	0.90	0.90	2000
30-Apr-13	0.90	0.90	0.90	0.90	2918
29-Apr-13	0.90	0.90	0.90	0.90	3900
26-Apr-13	0.90	0.90	0.90	0.90	1300
25-Apr-13	0.90	0.94	0.90	0.92	24189
24-Apr-13	0.90	0.90	0.90	0.90	200
23-Apr-13	0.80	0.80	0.80	0.80	1700
19-Apr-13	0.80	0.80	0.80	0.80	1125
18-Apr-13	0.90	0.98	0.80	0.80	48100
17-Apr-13	0.75	0.80	0.75	0.80	3200
16-Apr-13	0.65	0.80	0.63	0.63	9577
15-Apr-13	0.90	0.90	0.70	0.70	12214
11-Apr-13	0.90	0.90	0.90	0.90	300
10-Apr-13	0.90	0.90	0.90	0.90	854
9-Apr-13	0.89	0.98	0.89	0.89	2696
8-Apr-13	0.89	0.89	0.89	0.89	196
5-Apr-13	0.96	0.96	0.96	0.96	9127
4-Apr-13	0.95	0.96	0.89	0.96	2020
3-Apr-13	1.00	1.00	1.00	1.00	1000
2-Apr-13	1.00	1.00	1.00	1.00	3000
1-Apr-13	0.96	0.96	0.96	0.96	300
28-Mar-13	1.20	1.20	1.20	1.20	1950
27-Mar-13	0.95	1.18	0.95	1.18	1800
26-Mar-13	1.10	1.20	0.95	0.96	20832
25-Mar-13	0.95	1.00	0.95	1.00	2140
22-Mar-13	0.92	0.92	0.87	0.90	11100
21-Mar-13	0.92	0.95	0.92	0.95	4500
20-Mar-13	0.85	0.90	0.85	0.90	3765
19-Mar-13	0.82	0.85	0.82	0.85	3450
18-Mar-13	0.82	0.82	0.82	0.82	1300
15-Mar-13	0.82	0.85	0.82	0.85	6542
19-Nov-12	0.60	0.68	0.60	0.68	6323
16-Nov-12	0.65	0.68	0.65	0.67	9500
15-Nov-12	0.68	0.68	0.68	0.68	1000
14-Nov-12	0.68	0.68	0.65	0.68	6335
13-Nov-12	0.71	0.72	0.65	0.68	6950
12-Nov-12	0.75	0.75	0.65	0.72	7300
9-Nov-12	0.70	0.80	0.65	0.71	15055
8-Nov-12	0.70	0.80	0.70	0.80	600
7-Nov-12	0.79	0.80	0.70	0.80	29075
5-Nov-12	0.74	0.80	0.71	0.80	19050
2-Nov-12	0.80	0.80	0.80	0.80	1100
1-Nov-12	0.89	0.89	0.72	0.72	500
26-Oct-12	0.77	0.85	0.77	0.85	300
25-Oct-12	0.85	0.85	0.75	0.85	2210
24-Oct-12	0.76	0.89	0.76	0.89	1100
23-Oct-12	0.75	0.89	0.75	0.89	1400
22-Oct-12	0.75	0.89	0.75	0.89	18000
19-Oct-12	0.85	0.85	0.75	0.75	9277
18-Oct-12	0.89	0.89	0.82	0.89	5700
17-Oct-12	0.89	0.89	0.89	0.89	900
16-Oct-12	0.78	0.89	0.75	0.89	1600
15-Oct-12	0.75	0.89	0.75	0.75	11423
12-Oct-12	0.89	0.89	0.88	0.88	210
11-Oct-12	0.89	0.89	0.89	0.89	14000
10-Oct-12	0.89	0.89	0.89	0.89	900
9-Oct-12	0.75	0.89	0.75	0.89	600
8-Oct-12	0.89	0.89	0.75	0.89	5800
5-Oct-12	0.80	0.89	0.80	0.89	200
4-Oct-12	0.89	0.89	0.76	0.89	22000
3-Oct-12	0.89	0.89	0.82	0.89	22000
2-Oct-12	0.89	0.89	0.89	0.89	2350
1-Oct-12	0.89	0.89	0.80	0.89	33500
28-Sep-12	0.92	0.92	0.83	0.83	28300
27-Sep-12	0.85	0.92	0.84	0.92	61411
26-Sep-12	0.90	0.95	0.88	0.88	12813
25-Sep-12	0.98	0.98	0.90	0.90	51892
24-Sep-12	0.87	1.01	0.87	0.98	130916
21-Sep-12	0.95	0.97	0.87	0.87	37900
20-Sep-12	0.95	1.00	0.83	0.86	96941
19-Sep-12	0.60	0.83	0.47	0.75	50694
17-Sep-12	0.48	0.63	0.48	0.63	1300
14-Sep-12	0.64	0.64	0.64	0.64	200
13-Sep-12	0.47	0.64	0.47	0.64	9100
12-Sep-12	0.48	0.64	0.48	0.64	4375
11-Sep-12	0.60	0.64	0.60	0.64	3511
10-Sep-12	0.55	0.65	0.55	0.65	1915
7-Sep-12	0.65	0.65	0.55	0.65	2050
6-Sep-12	0.51	0.65	0.51	0.65	800
5-Sep-12	0.51	0.65	0.51	0.65	1100
4-Sep-12	0.51	0.65	0.51	0.65	4100
31-Aug-12	0.57	0.75	0.51	0.52	7377
30-Aug-12	0.51	0.55	0.51	0.55	2200
29-Aug-12	0.58	0.65	0.58	0.65	2728
28-Aug-12	0.46	0.70	0.46	0.65	5540
27-Aug-12	0.46	0.75	0.46	0.70	4100
24-Aug-12	0.47	0.75	0.47	0.75	4850
23-Aug-12	0.75	0.75	0.75	0.75	100
22-Aug-12	0.70	0.70	0.47	0.70	1311
21-Aug-12	0.46	0.70	0.46	0.57	10187
20-Aug-12	0.70	0.70	0.70	0.70	997
16-Aug-12	0.40	0.75	0.40	0.75	400
15-Aug-12	0.60	0.85	0.59	0.85	7355
14-Aug-12	0.55	0.65	0.55	0.60	2950
13-Aug-12	0.55	0.75	0.55	0.67	4403
10-Aug-12	0.40	0.80	0.40	0.75	5800
9-Aug-12	0.45	0.80	0.45	0.80	400
8-Aug-12	0.80	0.80	0.45	0.80	2100
7-Aug-12	0.34	0.95	0.34	0.80	4900
6-Aug-12	0.80	0.80	0.80	0.80	100
3-Aug-12	0.75	0.75	0.75	0.75	4554
2-Aug-12	0.60	0.75	0.60	0.75	2927
31-Jul-12	0.45	1.05	0.45	1.00	400
30-Jul-12	0.85	1.05	0.42	1.05	11209
27-Jul-12	0.34	0.88	0.34	0.65	10483
26-Jul-12	0.40	0.40	0.40	0.40	1000
25-Jul-12	0.31	0.87	0.31	0.40	2200
24-Jul-12	0.85	0.87	0.55	0.85	14027
23-Jul-12	0.75	0.75	0.55	0.58	7285
20-Jul-12	0.65	0.85	0.65	0.75	1033
19-Jul-12	0.55	0.85	0.55	0.85	3811
18-Jul-12	0.85	0.85	0.85	0.85	100
17-Jul-12	0.55	0.85	0.55	0.85	400
16-Jul-12	0.85	0.85	0.79	0.85	4600
13-Jul-12	0.42	0.85	0.42	0.85	1350
11-Jul-12	0.88	0.88	0.88	0.88	500
10-Jul-12	0.77	0.88	0.77	0.88	1000
9-Jul-12	0.40	0.88	0.40	0.88	6400
6-Jul-12	0.50	0.79	0.40	0.79	2700
5-Jul-12	0.66	0.80	0.55	0.80	12571
3-Jul-12	0.55	0.85	0.55	0.85	8873
2-Jul-12	0.80	0.80	0.80	0.80	350
29-Jun-12	0.67	0.67	0.66	0.66	3750
28-Jun-12	0.55	0.55	0.55	0.55	650
27-Jun-12	0.60	0.60	0.55	0.60	8800
26-Jun-12	0.60	0.82	0.60	0.60	13200
25-Jun-12	0.82	0.82	0.82	0.82	300
22-Jun-12	0.89	0.89	0.82	0.82	1668
21-Jun-12	0.55	0.55	0.55	0.55	1953
20-Jun-12	0.62	0.70	0.60	0.70	20037
19-Jun-12	0.75	0.75	0.65	0.65	51912
18-Jun-12	0.82	0.86	0.75	0.75	21090
15-Jun-12	0.82	0.86	0.82	0.86	7600
14-Jun-12	0.82	0.84	0.82	0.82	3940
13-Jun-12	0.82	0.82	0.82	0.82	2000
12-Jun-12	0.85	0.85	0.80	0.80	5418
11-Jun-12	0.85	0.85	0.82	0.82	5704
8-Jun-12	0.85	0.88	0.85	0.88	2745
7-Jun-12	0.88	0.88	0.85	0.88	3200
6-Jun-12	0.85	0.88	0.85	0.85	5020
5-Jun-12	0.85	0.93	0.85	0.88	3973
4-Jun-12	0.90	0.93	0.85	0.85	3250
1-Jun-12	0.90	0.90	0.85	0.85	5950
31-May-12	0.90	0.90	0.90	0.90	1300
30-May-12	0.85	1.01	0.85	0.90	4700
29-May-12	0.85	0.90	0.85	0.90	4457
25-May-12	0.90	0.91	0.90	0.90	6057
24-May-12	0.85	0.85	0.85	0.85	1175
23-May-12	0.85	0.97	0.85	0.97	3435
22-May-12	0.85	0.92	0.85	0.92	4700
21-May-12	0.85	0.85	0.85	0.85	4308

SEC Filings

Date Form Title 2013-05-08 8-K Entry into a Material Definitive Agreement, Unregistered Sale of Equity Securities Full Filing at EDGAR Online(8mb) 2013-04-14 10-Q Quarterly Report Full Filing at EDGAR Online(2mb) 2013-04-08 8-K Entry into a Material Definitive Agreement, Unregistered Sale of Equity Securities Full Filing at EDGAR Online(355kb) 2013-03-25 8-K Entry into a Material Definitive Agreement, Creation of a Direct Financial Obligat Full Filing at EDGAR Online(113kb) 2013-02-14 10-K Annual Report Full Filing at EDGAR Online(3mb) 2013-01-14 8-K Other Events, Financial Statements and Exhibits Full Filing at EDGAR Online(125kb) 2013-01-06 8-K Entry into a Material Definitive Agreement, Change in Directors or Principal Offic Full Filing at EDGAR Online(240kb) 2012-12-09 8-K Entry into a Material Definitive Agreement, Termination of a Material Definitive A Full Filing at EDGAR Online(17kb) 2012-11-26 8-K Entry into a Material Definitive Agreement, Financial Statements and Exhibits Full Filing at EDGAR Online(41kb) 2012-11-08 8-K Entry into a Material Definitive Agreement, Financial Statements and Exhibits Full Filing at EDGAR Online(66kb) 2012-10-14 10-Q Quarterly Report Full Filing at EDGAR Online(3mb) 2012-10-08 8-K Termination of a Material Definitive Agreement, Financial Statements and Exhibits Full Filing at EDGAR Online(10kb) 2012-08-02 8-K Entry into a Material Definitive Agreement, Unregistered Sale of Equity Securities Full Filing at EDGAR Online(166kb) 2012-06-24 10-Q Quarterly Report Full Filing at EDGAR Online(863kb) 2012-05-30 8-K Entry into a Material Definitive Agreement, Financial Statements and Exhibits Full Filing at EDGAR Online(844kb) 2012-05-01 8-K Entry into a Material Definitive Agreement, Unregistered Sale of Equity Securities Full Filing at EDGAR Online(172kb) 2012-04-24 8-K Entry into a Material Definitive Agreement, Change in Directors or Principal Offic Full Filing at EDGAR Online(157kb) 2012-04-22 8-K Entry into a Material Definitive Agreement, Change in Directors or Principal Offic Full Filing at EDGAR Online(160kb) 2012-04-19 10-Q Quarterly Report Full Filing at EDGAR Online(754kb)

Key Statistics

Valuation Measures

Market Cap (intraday)5: 44.66M Enterprise Value (2013-05-20)3: 44.60M Trailing P/E (ttm, intraday): N/A Forward P/E (fye 2014-11-30)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: N/A

Financial Highlights

Fiscal Year Fiscal Year Ends: Nov 29 Most Recent Quarter (mrq): 2013-02-28

Profitability Profit Margin (ttm): N/A Operating Margin (ttm): N/A

Management Effectiveness Return on Assets (ttm): -1,509.87% 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: N/A Net Income Avl to Common (ttm): -5.47M Diluted EPS (ttm): -0.11 Qtrly Earnings Growth (yoy): N/A

Balance Sheet Total Cash (mrq): 60.02k Total Cash Per Share (mrq): 0.00 Total Debt (mrq): 0.00 Total Debt/Equity (mrq): N/A Current Ratio (mrq): 0.23 Book Value Per Share (mrq): -0.01

Cash Flow Statement Operating Cash Flow (ttm): -1.38M Levered Free Cash Flow (ttm): 658.75k

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