ORGENESIS INC Historical Stock Prices

ORGS 
$0.495
*  
0.005
 negative 
1.02%
Get ORGS Alerts
*Delayed - data as of Apr. 15, 2014 


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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.5499  0.4606  0.495 111,898
04/15/2014 0.46 0.5499 0.46 0.495 111,898
04/14/2014 0.49 0.49 0.49 0.49 125
04/11/2014 0.5999 0.5999 0.5999 0.5999 5,020
04/10/2014 0.48 0.48 0.48 0.48 1,187
04/09/2014 0.5 0.5 0.5 0.5 2,694
04/08/2014 0.494 0.494 0.494 0.494 00
04/07/2014 0.48 0.494 0.48 0.494 1,522
04/04/2014 0.5 0.5 0.5 0.5 4,020
04/03/2014 0.5053 0.5053 0.5053 0.5053 1,000
04/02/2014 0.48 0.4951 0.48 0.4951 1,300
04/01/2014 0.46 0.46 0.46 0.46 730
03/31/2014 0.57 0.57 0.57 0.57 5,122
03/28/2014 0.54 0.54 0.54 0.54 1,100
03/27/2014 0.54 0.54 0.54 0.54 00
03/26/2014 0.54 0.54 0.54 0.54 00
03/25/2014 0.54 0.54 0.54 0.54 00
03/24/2014 0.54 0.54 0.54 0.54 00
03/21/2014 0.54 0.54 0.54 0.54 2,025
03/20/2014 0.53 0.53 0.53 0.53 4,030
03/19/2014 0.46 0.46 0.46 0.46 643
03/18/2014 0.53 0.53 0.45 0.45 5,900
03/17/2014 0.78 0.78 0.5 0.5 1,795
03/14/2014 0.51 0.549 0.48 0.549 15,891
03/13/2014 0.5 0.5 0.5 0.5 1,575
03/12/2014 0.51 0.5424 0.5 0.5 5,885
03/11/2014 0.51 0.51 0.51 0.51 1,000
03/10/2014 0.51 0.51 0.51 0.51 1,100
03/07/2014 0.565 0.565 0.565 0.565 15,184
03/06/2014 0.565 0.565 0.565 0.565 00
03/05/2014 0.435 0.57 0.435 0.565 4,420
03/04/2014 0.51 0.51 0.51 0.51 2,000
03/03/2014 0.51 0.51 0.51 0.51 5,000
02/28/2014 0.51 0.51 0.51 0.51 00
02/27/2014 0.5 0.51 0.5 0.51 3,060
02/26/2014 0.48 0.51 0.48 0.51 10,470
02/25/2014 0.5216 0.5255 0.5 0.5179 22,545
02/24/2014 0.6 0.6 0.6 0.6 9,000
02/21/2014 0.5991 0.6 0.5989 0.6 7,320
02/20/2014 0.64 0.64 0.64 0.64 5,000
02/19/2014 0.6 0.6 0.52 0.52 9,800
02/18/2014 0.63 0.65 0.63 0.65 2,000
02/14/2014 0.51 0.63 0.51 0.63 2,870
02/13/2014 0.55 0.55 0.5487 0.5488 9,800
02/12/2014 0.6281 0.6282 0.6281 0.6282 1,520
02/11/2014 0.42 0.6295 0.42 0.6295 10,541
02/10/2014 0.65 0.65 0.64 0.64 1,369
02/07/2014 0.61 0.61 0.61 0.61 8,020
02/06/2014 0.68 0.68 0.6 0.6 1,154
02/05/2014 0.615 0.68 0.615 0.615 3,500
02/04/2014 0.55 0.55 0.55 0.55 3,000
02/03/2014 0.56 0.56 0.56 0.56 00
01/31/2014 0.56 0.56 0.56 0.56 00
01/30/2014 0.5 0.56 0.5 0.56 2,802
01/29/2014 0.5 0.5 0.5 0.5 1,150
01/28/2014 0.5 0.58 0.5 0.58 5,700
01/27/2014 0.58 0.58 0.58 0.58 3,000
01/24/2014 0.41 0.41 0.41 0.41 300
01/23/2014 0.57 0.57 0.57 0.57 00
01/22/2014 0.57 0.57 0.57 0.57 00
01/21/2014 0.57 0.57 0.57 0.57 4,940
01/17/2014 0.58 0.6 0.58 0.6 12,520
01/16/2014 0.56 0.56 0.56 0.56 650
01/15/2014 0.6 0.6 0.6 0.6 891
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 your brokers before you trade


Want to trade FX?