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 (%)
Aug 31, 2021 0.3636 0.3726 0.3636 0.3726 17,162 -0.00(-0.03%)
Aug 30, 2021 0.3560 0.3727 0.3560 0.3727 47,050 +0.01(+3.36%)
Aug 27, 2021 0.3480 0.3606 0.3322 0.3606 22,600 +0.02(+5.32%)
Aug 26, 2021 0.3450 0.3450 0.3395 0.3424 79,900 +0.00(+0.32%)
Aug 25, 2021 0.3236 0.3413 0.3236 0.3413 7,312 +0.02(+6.13%)
Aug 24, 2021 0.3090 0.3216 0.3090 0.3216 15,000 +0.00(+0.44%)
Aug 23, 2021 0.3202 0.3202 0.3000 0.3202 11,600 +0.02(+6.73%)
Aug 20, 2021 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-3.26%)
Aug 19, 2021 0.3095 0.3101 0.3086 0.3101 26,100 +0.00(+0.03%)
Aug 18, 2021 0.3171 0.3174 0.3099 0.3100 35,760 -0.00(-0.70%)
Aug 17, 2021 0.3167 0.3190 0.3121 0.3122 80,774 -0.01(-3.94%)
Aug 16, 2021 0.3287 0.3287 0.3250 0.3250 16,200 -0.00(-0.03%)
Aug 13, 2021 0.3326 0.3326 0.3251 0.3251 5,700 -0.00(-0.06%)
Aug 12, 2021 0.3253 0.3253 0.3253 0.3253 10,000 -0.01(-3.90%)
Aug 11, 2021 0.3385 0.3385 0.3385 0.3385 8,068 +0.00(+1.23%)
Aug 10, 2021 0.3375 0.3375 0.3344 0.3344 4,000 -0.01(-2.73%)
Aug 06, 2021 0.3438 0.3438 0.3438 0 +0.01(+4.18%)
Aug 05, 2021 0.3300 0.3300 0.3300 0.3300 2,000 -0.00(-0.15%)
Aug 04, 2021 0.3419 0.3419 0.3305 0.3305 34,650 -0.04(-9.85%)
Aug 03, 2021 0.3666 0.3666 0.3666 0.3666 3,050 -0.02(-4.78%)
Aug 02, 2021 0.3550 0.3850 0.3530 0.3850 48,400 -0.02(-3.97%)
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%)
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.