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

Organto Foods Inc (OP: OGOFF )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 22, 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 (%)
Dec 31, 2021 0.1854 0.1854 0.1808 0.1808 3,850 +0.02(+15.90%)
Dec 28, 2021 0.1560 0.1560 0.1560 0 -0.02(-10.14%)
Dec 23, 2021 0.1736 0.1736 0.1736 70 +0.01(+5.21%)
Dec 22, 2021 0.1650 0.1650 0.1650 0.1650 12,000 +0.01(+3.71%)
Dec 21, 2021 0.1673 0.1673 0.1549 0.1591 26,000 -0.03(-14.74%)
Dec 20, 2021 0.1874 0.1874 0.1726 0.1866 24,611 -0.00(-1.79%)
Dec 17, 2021 0.1900 0.1900 0.1900 0.1900 18,500 -0.00(-2.51%)
Dec 16, 2021 0.1949 0.1949 0.1900 0.1949 5,425 +0.00(+1.46%)
Dec 15, 2021 0.1921 0.1921 0.1905 0.1921 2,300 -0.00(-0.98%)
Dec 13, 2021 0.1940 0.1940 0.1940 0 -0.00(-0.51%)
Dec 08, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.79%)
Dec 07, 2021 0.1947 0.1947 0.1897 0.1897 12,400 -0.03(-11.81%)
Dec 06, 2021 0.2134 0.2151 0.2134 0.2151 9,485 +0.00(+0.61%)
Dec 03, 2021 0.2082 0.2138 0.2082 0.2138 4,545 -0.02(-7.00%)
Dec 02, 2021 0.2210 0.2300 0.2177 0.2299 4,650 +0.02(+8.19%)
Nov 30, 2021 0.2125 0.2125 0.2125 0 -0.02(-8.09%)
Nov 29, 2021 0.2312 0.2312 0.2312 0.2312 100 -0.01(-4.46%)
Nov 23, 2021 0.2420 0.2420 0.2420 0 -0.01(-2.62%)
Nov 18, 2021 0.2485 0.2485 0.2485 0 -0.01(-3.68%)
Nov 16, 2021 0.2580 0.2580 0.2580 0 -0.00(-1.15%)
Nov 15, 2021 0.2621 0.2637 0.2531 0.2610 12,500 -0.01(-3.40%)
Nov 11, 2021 0.2702 0.2702 0.2702 0 -0.00(-0.66%)
Nov 10, 2021 0.2830 0.2720 0.2720 21,000 -0.00(-0.51%)
Nov 09, 2021 0.2735 0.2774 0.2722 0.2734 8,968 -0.00(-1.76%)
Nov 08, 2021 0.2800 0.2810 0.2720 0.2783 15,051 -0.02(-6.64%)
Nov 05, 2021 0.2981 0.2981 0.2981 0.2981 1,000 +0.01(+3.01%)
Nov 03, 2021 0.2894 0.2894 0.2894 0 -0.00(-1.46%)
Nov 02, 2021 0.2893 0.2937 0.2893 0.2937 23,000 +0.01(+2.51%)
Nov 01, 2021 0.2865 0.2865 0.2865 0.2865 2,000 -0.00(-1.21%)
Oct 28, 2021 0.2900 0.2900 0.2900 0 -0.01(-1.79%)
Oct 27, 2021 0.2958 0.2958 0.2950 0.2953 3,100 -0.02(-4.96%)
Oct 26, 2021 0.3107 0.3107 0.3107 0.3107 10,000 +0.01(+2.20%)
Oct 25, 2021 0.3000 0.3081 0.3000 0.3040 9,500 -0.00(-0.16%)
Oct 22, 2021 0.3033 0.3045 0.3033 0.3045 6,452 -0.00(-0.43%)
Oct 21, 2021 0.3058 0.3058 0.3058 0.3058 3,000 -0.01(-1.99%)
Oct 20, 2021 0.3120 0.3120 0.3120 0.3120 2,060 +0.00(+0.03%)
Oct 19, 2021 0.3164 0.3164 0.3119 0.3119 17,000 -0.00(-0.80%)
Oct 14, 2021 0.3144 0.3144 0.3144 50 +0.00(+1.42%)
Oct 13, 2021 0.3100 0.3100 0.3100 0.3100 4,003 -0.00(-0.77%)
Oct 12, 2021 0.3165 0.3165 0.3124 0.3124 3,200 -0.02(-4.58%)
Oct 11, 2021 0.3150 0.3274 0.3150 0.3274 6,000 -0.01(-2.73%)
Oct 08, 2021 0.3226 0.3366 0.3226 0.3366 10,000 +0.03(+8.55%)
Oct 07, 2021 0.3101 0.3101 0.3101 0.3101 100 -0.01(-2.39%)
Oct 06, 2021 0.3177 0.3177 0.3177 0.3177 1,700 -0.00(-1.15%)
Oct 05, 2021 0.3283 0.3283 0.3177 0.3214 4,142 -0.01(-2.13%)
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.