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 (%)
Jul 30, 2021 0.3670 0.4031 0.3601 0.4009 76,249 +0.02(+4.10%)
Jul 29, 2021 0.3528 0.3851 0.3422 0.3851 82,400 +0.03(+6.97%)
Jul 28, 2021 0.3343 0.3600 0.3343 0.3600 8,125 +0.05(+15.61%)
Jul 27, 2021 0.3199 0.3199 0.3114 0.3114 19,650 -0.02(-4.65%)
Jul 26, 2021 0.3266 0.3266 0.3266 0.3266 2,040 +0.02(+7.22%)
Jul 23, 2021 0.3137 0.3137 0.3046 0.3046 1,720 -0.02(-5.43%)
Jul 22, 2021 0.3181 0.3221 0.3181 0.3221 5,000 +0.02(+6.51%)
Jul 20, 2021 0.3024 0.3024 0.3024 0 +0.00(+0.47%)
Jul 19, 2021 0.3093 0.3093 0.3010 0.3010 2,797 -0.01(-3.80%)
Jul 16, 2021 0.3113 0.3129 0.3113 0.3129 1,950 +0.00(+0.48%)
Jul 15, 2021 0.3084 0.3125 0.3084 0.3114 24,600 +0.00(+0.45%)
Jul 14, 2021 0.3074 0.3122 0.3052 0.3100 25,376 +0.01(+2.11%)
Jul 13, 2021 0.3123 0.3123 0.2997 0.3036 30,000 -0.02(-7.18%)
Jul 12, 2021 0.3193 0.3450 0.3193 0.3271 20,903 -0.01(-4.08%)
Jul 09, 2021 0.3410 0.3410 0.3410 0.3410 100 -0.01(-3.67%)
Jul 08, 2021 0.3360 0.3540 0.3298 0.3540 63,375 +0.00(+0.83%)
Jul 07, 2021 0.3500 0.3577 0.3300 0.3511 17,080 -0.01(-1.71%)
Jul 06, 2021 0.3671 0.3671 0.3526 0.3572 26,976 -0.01(-3.46%)
Jul 02, 2021 0.3900 0.3900 0.3636 0.3700 18,050 -0.03(-7.04%)
Jul 01, 2021 0.4241 0.4400 0.3980 0.3980 61,549 +0.00(+0.61%)
Jun 30, 2021 0.3593 0.3956 0.3360 0.3956 153,547 +0.04(+9.89%)
Jun 29, 2021 0.3274 0.3600 0.3200 0.3600 34,133 +0.02(+7.43%)
Jun 28, 2021 0.3134 0.3430 0.3038 0.3351 45,259 +0.04(+11.66%)
Jun 25, 2021 0.2820 0.3001 0.2820 0.3001 26,000 +0.01(+2.14%)
Jun 24, 2021 0.2877 0.2941 0.2877 0.2938 12,300 +0.01(+4.22%)
Jun 23, 2021 0.2819 0.2819 0.2819 0.2819 27,000 +0.01(+2.47%)
Jun 22, 2021 0.2743 0.2751 0.2707 0.2751 4,850 -0.00(-1.15%)
Jun 21, 2021 0.2783 0.2783 0.2783 0.2783 387 +0.00(+1.79%)
Jun 18, 2021 0.2780 0.2816 0.2640 0.2734 7,900 -0.01(-4.07%)
Jun 17, 2021 0.2810 0.2883 0.2810 0.2850 21,800 -0.02(-5.72%)
Jun 16, 2021 0.2952 0.3023 0.2936 0.3023 30,300 +0.01(+2.61%)
Jun 15, 2021 0.3089 0.3089 0.2945 0.2946 6,385 -0.02(-4.88%)
Jun 14, 2021 0.3171 0.3213 0.3097 0.3097 6,450 +0.00(+0.58%)
Jun 11, 2021 0.2932 0.3079 0.2932 0.3079 8,925 -0.01(-1.79%)
Jun 10, 2021 0.3015 0.3135 0.3015 0.3135 47,818 +0.01(+2.75%)
Jun 09, 2021 0.3019 0.3100 0.3019 0.3051 6,025 +0.01(+2.80%)
Jun 08, 2021 0.2920 0.2968 0.2920 0.2968 12,022 -0.01(-1.79%)
Jun 07, 2021 0.2976 0.3022 0.2976 0.3022 16,815 +0.01(+2.93%)
Jun 04, 2021 0.3000 0.3000 0.2936 0.2936 4,508 -0.01(-2.62%)
Jun 03, 2021 0.3015 0.3015 0.3015 0.3015 3,000 +0.00(+0.50%)
Jun 02, 2021 0.3081 0.3132 0.3000 0.3000 38,500 -0.03(-8.73%)
Jun 01, 2021 0.3076 0.3343 0.3027 0.3287 56,983 +0.03(+9.57%)
May 28, 2021 0.2687 0.3000 0.2687 0.3000 26,500 +0.03(+12.02%)
May 27, 2021 0.2520 0.2726 0.2520 0.2678 107,700 +0.00(+1.71%)
May 26, 2021 0.2604 0.2633 0.2604 0.2633 4,634 +0.01(+2.17%)
May 25, 2021 0.2600 0.2600 0.2521 0.2577 9,000 -0.01(-3.37%)
May 21, 2021 0.2667 0.2667 0.2667 0 -0.00(-1.22%)
May 20, 2021 0.2650 0.2704 0.2564 0.2700 117,429 +0.01(+2.08%)
May 19, 2021 0.2771 0.2799 0.2584 0.2645 186,357 +0.01(+3.32%)
May 18, 2021 0.2566 0.2603 0.2530 0.2560 35,000 -0.01(-4.51%)
May 17, 2021 0.2554 0.2681 0.2480 0.2681 31,420 +0.00(+1.32%)
May 14, 2021 0.2393 0.2646 0.2393 0.2646 246,500 +0.02(+8.35%)
May 13, 2021 0.2461 0.2492 0.2409 0.2442 54,783 -0.00(-0.33%)
May 12, 2021 0.2480 0.2483 0.2386 0.2450 116,001 -0.01(-2.62%)
May 11, 2021 0.2700 0.2700 0.2351 0.2516 209,112 -0.02(-6.92%)
May 10, 2021 0.2799 0.2835 0.2647 0.2703 52,404 -0.02(-6.24%)
May 07, 2021 0.2900 0.2912 0.2840 0.2883 205,020 -0.01(-1.94%)
May 06, 2021 0.2930 0.3050 0.2930 0.2940 281,624 -0.01(-2.00%)
May 05, 2021 0.2953 0.3184 0.2953 0.3000 8,376 -0.00(-0.92%)
May 04, 2021 0.3100 0.3130 0.2916 0.3028 35,235 -0.01(-2.76%)
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.