Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organto Foods Inc (OP: OGOFF )

0.0620 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.2352 0.2352 0.2352 0.2352 200 +0.02(+6.91%)
Jan 28, 2021 0.2091 0.2200 0.2091 0.2200 21,500 +0.01(+5.01%)
Jan 27, 2021 0.2045 0.2095 0.2045 0.2095 1,000 +0.00(+2.39%)
Jan 26, 2021 0.2046 0.2046 0.2046 0.2046 5,000 +0.01(+3.81%)
Jan 20, 2021 0.1971 0.1971 0.1971 0 -0.04(-16.13%)
Jan 19, 2021 0.2350 0.2350 0.2350 0.2350 300 +0.01(+3.98%)
Jan 14, 2021 0.2260 0.2260 0.2260 0 +0.00(+0.44%)
Jan 13, 2021 0.2131 0.2250 0.2131 0.2250 19,500 +0.01(+5.63%)
Jan 11, 2021 0.2130 0.2130 0.2130 0 -0.03(-10.54%)
Jan 08, 2021 0.2381 0.2381 0.2381 0.2381 10,000 +0.00(+0.42%)
Jan 06, 2021 0.2371 0.2371 0.2371 0 +0.01(+2.15%)
Jan 05, 2021 0.2321 0.2321 0.2321 0.2321 3,080 +0.00(+0.00%)
Jan 04, 2021 0.2415 0.2415 0.2321 0.2321 1,187 +0.03(+15.99%)
Dec 30, 2020 0.2001 0.2001 0.2001 0 -0.01(-3.10%)
Dec 28, 2020 0.2065 0.2065 0.2065 0 +0.01(+6.50%)
Dec 23, 2020 0.1939 0.1939 0.1939 0 +0.01(+4.47%)
Dec 21, 2020 0.1856 0.1856 0.1856 0 -0.01(-7.25%)
Dec 16, 2020 0.2001 0.2001 0.2001 0 +0.01(+7.29%)
Dec 15, 2020 0.1865 0.1865 0.1865 0.1865 1,949 -0.01(-7.26%)
Dec 14, 2020 0.2011 0.2011 0.2011 0.2011 2,631 +0.00(+2.03%)
Dec 11, 2020 0.2050 0.2050 0.1971 0.1971 119,000 +0.01(+3.09%)
Dec 10, 2020 0.1912 0.1912 0.1912 0.1912 3,081 +0.05(+33.61%)
Dec 09, 2020 0.1431 0.1431 0.1431 0.1431 3,000 +0.01(+6.00%)
Dec 08, 2020 0.1350 0.1350 0.1350 0.1350 21,000 -0.02(-12.90%)
Dec 07, 2020 0.1550 0.1550 0.1550 0.1550 31,050 +0.01(+9.93%)
Dec 04, 2020 0.1410 0.1410 0.1410 0.1410 50,000 +0.03(+23.58%)
Dec 03, 2020 0.1141 0.1141 0.1141 0.1141 8,435 -0.00(-3.79%)
Dec 02, 2020 0.1150 0.1186 0.1150 0.1186 20,000 -0.00(-1.17%)
Dec 01, 2020 0.1200 0.1200 0.1200 0.1200 37,000 -0.00(-3.85%)
Nov 30, 2020 0.1136 0.1248 0.1136 0.1248 25,500 -0.01(-5.31%)
Nov 25, 2020 0.1318 0.1318 0.1318 0 -0.01(-9.91%)
Nov 23, 2020 0.1463 0.1463 0.1463 0 -0.00(-2.98%)
Nov 20, 2020 0.1578 0.1578 0.1508 0.1508 8,100 +0.04(+31.70%)
Nov 19, 2020 0.1200 0.1200 0.1145 0.1145 15,000 -0.00(-3.13%)
Nov 13, 2020 0.1182 0.1182 0.1182 0 -0.00(-0.34%)
Nov 12, 2020 0.1186 0.1186 0.1186 0.1186 6,000 -0.00(-1.17%)
Nov 10, 2020 0.1200 0.1200 0.1200 0 -0.01(-8.75%)
Nov 09, 2020 0.1315 0.1420 0.1315 0.1315 2,000 -0.01(-6.07%)
Nov 05, 2020 0.1400 0.1400 0.1400 0 +0.00(+1.30%)
Nov 04, 2020 0.1270 0.1382 0.1270 0.1382 81,499 +0.01(+11.45%)
Nov 03, 2020 0.1200 0.1240 0.1200 0.1240 60,000 +0.00(+3.33%)
Nov 02, 2020 0.1200 0.1200 0.1200 0.1200 58,500 +0.00(+0.00%)
Oct 30, 2020 0.1150 0.1200 0.1150 0.1200 189,200 +0.00(+4.35%)
Oct 29, 2020 0.1150 0.1150 0.1150 0.1150 28,000 -0.01(-8.00%)
Oct 27, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.16%)
Oct 26, 2020 0.1412 0.1412 0.1248 0.1248 9,999 -0.01(-4.00%)
Oct 23, 2020 0.1344 0.1344 0.1300 0.1300 19,000 +0.00(+0.00%)
Oct 22, 2020 0.1250 0.1310 0.1250 0.1300 132,000 +0.01(+4.00%)
Oct 21, 2020 0.1250 0.1250 0.1250 0.1250 4,500 +0.00(+0.00%)
Oct 20, 2020 0.1250 0.1304 0.1250 0.1250 107,600 +0.00(+0.00%)
Oct 19, 2020 0.1203 0.1250 0.1203 0.1250 110,000 +0.00(+4.08%)
Oct 16, 2020 0.1156 0.1201 0.1156 0.1201 20,000 +0.01(+7.33%)
Oct 14, 2020 0.1119 0.1119 0.1119 0 +0.00(+1.73%)
Oct 13, 2020 0.1128 0.1210 0.1000 0.1100 62,500 +0.04(+57.14%)
Oct 12, 2020 0.0720 0.0720 0.0700 0.0700 30,999 -0.02(-24.49%)
Oct 09, 2020 0.0927 0.0927 0.0927 0.0927 500 +0.02(+19.92%)
Oct 06, 2020 0.0773 0.0773 0.0773 0 +0.00(+4.88%)
Oct 05, 2020 0.0737 0.0737 0.0737 0.0737 5,004 -0.00(-3.03%)
Oct 01, 2020 0.0760 0.0760 0.0760 0 +0.01(+8.88%)
Sep 30, 2020 0.0698 0.0698 0.0698 5 +0.00(+0.00%)
Sep 25, 2020 0.0698 0.0698 0.0698 0 +0.00(+3.41%)
Sep 17, 2020 0.0675 0.0675 0.0675 0 -0.00(-3.57%)
Sep 14, 2020 0.0700 0.0700 0.0700 0 -0.00(-3.98%)
Sep 11, 2020 0.0729 0.0729 0.0729 0.0729 19,000 +0.01(+21.50%)
Sep 10, 2020 0.0600 0.0600 0.0600 0.0600 6,150 -0.01(-7.69%)
Sep 09, 2020 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Sep 08, 2020 0.0601 0.0650 0.0600 0.0650 366,000 +0.01(+8.33%)
Sep 04, 2020 0.0600 0.0600 0.0600 0.0600 30,000 +0.01(+21.46%)
Aug 26, 2020 0.0494 0.0494 0.0494 0 -0.00(-5.00%)
Aug 17, 2020 0.0520 0.0520 0.0520 0 -0.01(-19.13%)
Aug 14, 2020 0.0643 0.0643 0.0643 0.0643 1,400 +0.01(+21.55%)
Aug 13, 2020 0.0529 0.0529 0.0529 0.0529 1,999 -0.01(-17.86%)
Aug 11, 2020 0.0644 0.0644 0.0644 0 +0.00(+7.33%)
Jul 28, 2020 0.0600 0.0600 0.0600 0 +0.00(+8.89%)
Jul 17, 2020 0.0551 0.0551 0.0551 0 -0.00(-3.67%)
Jul 06, 2020 0.0572 0.0572 0.0572 0 +0.01(+16.73%)
Jun 30, 2020 0.0490 0.0490 0.0490 0 -0.01(-12.66%)
Jun 29, 2020 0.0561 0.0561 0.0561 0.0561 375 -0.01(-10.67%)
Jun 25, 2020 0.0628 0.0628 0.0628 0 +0.00(+4.67%)
Jun 24, 2020 0.0600 0.0600 0.0575 0.0600 72,000 +0.01(+10.70%)
Jun 22, 2020 0.0542 0.0542 0.0542 0 +0.00(+2.65%)
Jun 16, 2020 0.0528 0.0528 0.0528 0 +0.01(+23.65%)
Jun 12, 2020 0.0427 0.0427 0.0427 0 -0.00(-1.61%)
Jun 08, 2020 0.0434 0.0434 0.0434 0 -0.01(-25.30%)
Jun 05, 2020 0.0581 0.0581 0.0581 0.0581 2,200 +0.00(+0.00%)
Jun 04, 2020 0.0581 0.0581 0.0581 0.0581 1,999 +0.01(+15.51%)
Jun 02, 2020 0.0503 0.0503 0.0503 0 +0.00(+0.60%)
Jun 01, 2020 0.0500 0.0500 0.0500 0.0500 27,000 +0.01(+11.11%)
May 29, 2020 0.0450 0.0450 0.0450 0.0450 9,000 -0.00(-7.41%)
May 27, 2020 0.0486 0.0486 0.0486 0 +0.00(+8.00%)
May 26, 2020 0.0425 0.0450 0.0425 0.0450 45,000 +0.01(+17.19%)
May 21, 2020 0.0384 0.0384 0.0384 0 -0.00(-3.03%)
May 05, 2020 0.0396 0.0396 0.0396 0 +0.00(+4.21%)
Apr 24, 2020 0.0380 0.0380 0.0380 0 +0.01(+38.18%)
Apr 06, 2020 0.0275 0.0275 0.0275 0 +0.01(+22.22%)
Apr 01, 2020 0.0225 0.0225 0.0225 0 -0.00(-15.41%)
Mar 31, 2020 0.0266 0.0266 0.0266 0.0266 30,000 -0.02(-37.41%)
Mar 05, 2020 0.0425 0.0425 0.0425 0 +0.00(+6.25%)
Feb 28, 2020 0.0400 0.0400 0.0400 0 -0.01(-15.07%)
Feb 26, 2020 0.0471 0.0471 0.0471 0 -0.00(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.