ORGENESIS INC Historical Stock Prices

ORGS 
$0.5
*  
unch
unch
Get ORGS Alerts
*Delayed - data as of Jul. 22, 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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  0.50 0
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
05/20/2014 0.5199 0.5199 0.5199 0.5199 00
05/19/2014 0.4551 0.5199 0.455 0.5199 12,317
05/16/2014 0.455 0.51 0.455 0.51 375
05/15/2014 0.5 0.5 0.5 0.5 00
05/14/2014 0.435 0.5199 0.435 0.5 43,200
05/13/2014 0.45 0.51 0.45 0.51 10,500
05/12/2014 0.435 0.52 0.435 0.52 5,500
05/09/2014 0.435 0.52 0.435 0.5 25,525
05/08/2014 0.435 0.52 0.435 0.47 11,076
05/07/2014 0.435 0.52 0.435 0.52 2,000
05/06/2014 0.435 0.52 0.435 0.52 1,100
05/05/2014 0.53 0.53 0.52 0.52 800
05/02/2014 0.53 0.53 0.53 0.53 00
05/01/2014 0.53 0.53 0.53 0.53 20,000
04/30/2014 0.53 0.53 0.53 0.53 00
04/29/2014 0.52 0.53 0.52 0.53 3,400
04/28/2014 0.4606 0.49 0.4606 0.49 12,420
04/25/2014 0.485 0.53 0.485 0.53 19,126
04/24/2014 0.49 0.49 0.49 0.49 00
04/23/2014 0.49 0.49 0.49 0.49 00
04/22/2014 0.49 0.49 0.49 0.49 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?