ORGENESIS INC Historical Stock Prices

ORGS 
$0.63
*  
0.0879
16.21%
Get ORGS Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading ORGS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.63  0.5421  0.63 600
08/21/2014 0.5421 0.63 0.5421 0.63 600
08/20/2014 0.5421 0.5421 0.5421 0.5421 866
08/19/2014 0.63 0.63 0.63 0.63 00
08/18/2014 0.63 0.63 0.5145 0.63 1,860
08/15/2014 0.63 0.63 0.63 0.63 00
08/14/2014 0.5101 0.63 0.5101 0.63 810
08/13/2014 0.6 0.6 0.6 0.6 00
08/12/2014 0.6 0.6 0.6 0.6 2,000
08/11/2014 0.6 0.6 0.6 0.6 600
08/08/2014 0.625 0.63 0.6 0.6 4,076
08/07/2014 0.523 0.625 0.5 0.6 8,524
08/06/2014 0.51 0.625 0.5001 0.58 3,630
08/05/2014 0.51 0.625 0.51 0.625 10,656
08/04/2014 0.51 0.51 0.51 0.51 100
08/01/2014 0.53 0.53 0.53 0.53 00
07/31/2014 0.53 0.53 0.53 0.53 300
07/30/2014 0.5 0.53 0.46 0.53 6,700
07/29/2014 0.5 0.55 0.5 0.53 53,085
07/28/2014 0.55 0.55 0.55 0.55 200
07/25/2014 0.52 0.52 0.52 0.52 225
07/24/2014 0.5 0.5 0.5 0.5 00
07/23/2014 0.5 0.5 0.5 0.5 00
07/22/2014 0.5 0.5 0.5 0.5 00
07/21/2014 0.5 0.5 0.5 0.5 3,446
07/18/2014 0.5 0.5 0.5 0.5 1,025
07/17/2014 0.5 0.5 0.5 0.5 00
07/16/2014 0.5 0.52 0.5 0.5 6,500
07/15/2014 0.4549 0.4549 0.4549 0.4549 1,500
07/14/2014 0.5 0.5 0.5 0.5 00
07/11/2014 0.46 0.5 0.4288 0.5 10,500
07/10/2014 0.45 0.52 0.45 0.52 700
07/09/2014 0.5 0.5 0.5 0.5 00
07/08/2014 0.5 0.5 0.5 0.5 4,050
07/07/2014 0.5 0.5 0.5 0.5 2,000
07/03/2014 0.45 0.52 0.45 0.52 950
07/02/2014 0.52 0.52 0.52 0.52 00
07/01/2014 0.55 0.55 0.5 0.52 5,356
06/30/2014 0.5 0.5 0.5 0.5 10,348
06/27/2014 0.5 0.5 0.4 0.4 30,500
06/26/2014 0.445 0.445 0.445 0.445 00
06/25/2014 0.445 0.445 0.445 0.445 00
06/24/2014 0.335 0.445 0.335 0.445 600
06/23/2014 0.3413 0.445 0.3413 0.445 3,200
06/20/2014 0.445 0.445 0.445 0.445 00
06/19/2014 0.445 0.445 0.445 0.445 00
06/18/2014 0.41 0.445 0.38 0.445 2,400
06/17/2014 0.42 0.42 0.42 0.42 00
06/16/2014 0.435 0.435 0.42 0.42 1,501
06/13/2014 0.42 0.42 0.42 0.42 00
06/12/2014 0.42 0.42 0.42 0.42 200
06/11/2014 0.435 0.435 0.42 0.435 3,200
06/10/2014 0.435 0.435 0.41 0.435 16,079
06/09/2014 0.435 0.5 0.435 0.5 300
06/06/2014 0.5 0.5 0.5 0.5 00
06/05/2014 0.435 0.5 0.435 0.5 1,200
06/04/2014 0.455 0.5 0.455 0.5 1,200
06/03/2014 0.455 0.5 0.455 0.5 2,200
06/02/2014 0.5 0.5 0.5 0.5 1,000
05/30/2014 0.5 0.5 0.5 0.5 00
05/29/2014 0.5 0.5 0.5 0.5 1,000
05/28/2014 0.455 0.5 0.455 0.5 4,600
05/27/2014 0.5 0.5 0.5 0.5 00
05/23/2014 0.5 0.5 0.455 0.5 18,982
05/22/2014 0.5199 0.5199 0.5199 0.5199 00
05/21/2014 0.5199 0.5199 0.5199 0.5199 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?