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

Organto Foods Inc (OP: OGOFF )

0.0822 UNCHANGED
Last Price Updated: 1:00 PM EDT, Apr 26, 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 30, 2020 0.0469 0.0469 0.0469 0 -0.00(-4.67%)
Jan 22, 2020 0.0492 0.0492 0.0492 0 -0.00(-1.60%)
Jan 16, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 15, 2020 0.0548 0.0550 0.0548 0.0550 15,000 +0.01(+22.49%)
Jan 07, 2020 0.0449 0.0449 0.0449 0 -0.01(-14.48%)
Jan 03, 2020 0.0525 0.0525 0.0525 0 +0.00(+5.42%)
Jan 02, 2020 0.0498 0.0498 0.0498 0.0498 9,000 -0.00(-0.40%)
Dec 31, 2019 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.81%)
Dec 30, 2019 0.0500 0.0500 0.0496 0.0496 17,000 +0.01(+20.39%)
Dec 19, 2019 0.0412 0.0412 0.0412 0 -0.01(-25.09%)
Dec 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.36%)
Dec 16, 2019 0.0548 0.0548 0.0548 0.0548 18,000 +0.01(+15.61%)
Dec 12, 2019 0.0474 0.0474 0.0474 0 -0.01(-9.71%)
Dec 11, 2019 0.0488 0.0525 0.0488 0.0525 18,000 +0.01(+34.62%)
Dec 10, 2019 0.0390 0.0390 0.0390 0.0390 2,500 -0.00(-2.50%)
Dec 09, 2019 0.0400 0.0400 0.0400 0.0400 124,000 -0.00(-2.44%)
Dec 06, 2019 0.0410 0.0410 0.0410 0.0410 16,000 -0.01(-15.46%)
Nov 26, 2019 0.0485 0.0485 0.0485 0 +0.00(+5.66%)
Nov 04, 2019 0.0459 0.0459 0.0459 0 -0.01(-16.55%)
Oct 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 29, 2019 0.0494 0.0550 0.0494 0.0550 137,500 +0.01(+11.34%)
Oct 25, 2019 0.0494 0.0494 0.0494 0 -0.00(-1.20%)
Oct 24, 2019 0.0390 0.0500 0.0390 0.0500 45,000 +0.00(+4.60%)
Oct 23, 2019 0.0450 0.0479 0.0450 0.0478 42,000 +0.00(+6.22%)
Oct 21, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 18, 2019 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+4.17%)
Oct 17, 2019 0.0350 0.0432 0.0350 0.0432 164,000 +0.01(+44.00%)
Oct 16, 2019 0.0305 0.0305 0.0300 0.0300 25,000 -0.01(-18.48%)
Oct 10, 2019 0.0368 0.0368 0.0368 0 -0.01(-13.41%)
Oct 01, 2019 0.0425 0.0425 0.0425 0 +0.00(+6.25%)
Sep 30, 2019 0.0400 0.0400 0.0400 0.0400 13,000 -0.00(-5.88%)
Sep 24, 2019 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Sep 20, 2019 0.0425 0.0425 0.0425 0 +0.00(+9.54%)
Sep 19, 2019 0.0350 0.0388 0.0350 0.0388 110,000 +0.00(+10.86%)
Sep 18, 2019 0.0425 0.0425 0.0350 0.0350 85,000 -0.00(-12.50%)
Sep 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+2.83%)
Sep 13, 2019 0.0369 0.0389 0.0369 0.0389 91,000 +0.00(+5.14%)
Sep 12, 2019 0.0400 0.0400 0.0335 0.0370 11,800 -0.02(-31.99%)
Sep 11, 2019 0.0544 0.0544 0.0544 85,000 +0.00(+0.00%)
Sep 10, 2019 0.0473 0.0549 0.0473 0.0544 100,000 +0.01(+28.00%)
Sep 09, 2019 0.0396 0.0425 0.0396 0.0425 40,001 +0.01(+21.43%)
Sep 06, 2019 0.0325 0.0350 0.0323 0.0350 185,000 +0.00(+10.76%)
Sep 05, 2019 0.0327 0.0327 0.0289 0.0316 45,000 -0.00(-1.25%)
Sep 04, 2019 0.0320 0.0320 0.0320 0.0320 70,000 -0.00(-1.54%)
Aug 27, 2019 0.0325 0.0325 0.0325 0 +0.01(+20.82%)
Aug 26, 2019 0.0240 0.0324 0.0240 0.0269 105,200 -0.01(-16.98%)
Aug 23, 2019 0.0324 0.0324 0.0324 0.0324 50,000 +0.00(+0.00%)
Aug 22, 2019 0.0324 0.0324 0.0324 0.0324 50,000 -0.00(-0.31%)
Aug 21, 2019 0.0325 0.0325 0.0325 0.0325 60,000 +0.00(+0.00%)
Aug 20, 2019 0.0325 0.0325 0.0325 0.0325 40,000 +0.00(+8.33%)
Aug 16, 2019 0.0300 0.0300 0.0300 0 +0.00(+4.53%)
Aug 15, 2019 0.0287 0.0287 0.0287 0.0287 40,000 +0.00(+0.00%)
Aug 14, 2019 0.0287 0.0287 0.0287 0.0287 62,000 +0.01(+42.79%)
Jul 23, 2019 0.0201 0.0201 0.0201 0 -0.00(-17.28%)
Jul 17, 2019 0.0243 0.0243 0.0243 0 -0.02(-38.17%)
Jul 08, 2019 0.0393 0.0393 0.0393 0 -0.00(-8.39%)
Jun 25, 2019 0.0429 0.0429 0.0429 0 +0.01(+36.19%)
Jun 24, 2019 0.0315 0.0315 0.0315 0.0315 1,000 -0.02(-35.71%)
Jun 10, 2019 0.0490 0.0490 0.0490 0 +0.00(+9.38%)
Jun 06, 2019 0.0448 0.0448 0.0448 0 +0.00(+0.45%)
Jun 05, 2019 0.0446 0.0446 0.0446 0.0446 20,000 +0.01(+14.65%)
Jun 03, 2019 0.0389 0.0389 0.0389 0 -0.01(-22.20%)
May 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+8.23%)
May 16, 2019 0.0462 0.0462 0.0462 0 -0.00(-5.71%)
May 15, 2019 0.0490 0.0490 0.0490 0.0490 300,000 -0.00(-1.01%)
May 10, 2019 0.0495 0.0495 0.0495 0 -0.00(-1.00%)
May 09, 2019 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-1.96%)
May 08, 2019 0.0510 0.0550 0.0510 0.0510 115,000 -0.00(-0.58%)
Apr 16, 2019 0.0513 0.0513 0.0513 0 -0.01(-15.35%)
Apr 05, 2019 0.0606 0.0606 0.0606 0 +0.01(+18.13%)
Apr 04, 2019 0.0513 0.0513 0.0513 0.0513 7,700 +0.00(+2.81%)
Mar 15, 2019 0.0499 0.0499 0.0499 0 -0.00(-0.80%)
Mar 06, 2019 0.0503 0.0503 0.0503 0 -0.00(-0.98%)
Mar 05, 2019 0.0508 0.0508 0.0508 0.0508 5,000 -0.00(-0.59%)
Mar 01, 2019 0.0511 0.0511 0.0511 0 -0.01(-17.45%)
Feb 28, 2019 0.0619 0.0619 0.0619 0.0619 1,000 -0.00(-0.96%)
Feb 27, 2019 0.0625 0.0625 0.0625 0.0625 1,250 +0.00(+0.32%)
Feb 26, 2019 0.0626 0.0626 0.0623 0.0623 9,000 -0.00(-0.16%)
Feb 25, 2019 0.0624 0.0624 0.0624 0.0624 1,600 +0.00(+5.05%)
Feb 21, 2019 0.0594 0.0594 0.0594 0 +0.01(+23.24%)
Feb 20, 2019 0.0482 0.0482 0.0482 0.0482 10,000 -0.01(-10.91%)
Feb 19, 2019 0.0578 0.0582 0.0541 0.0541 24,000 -0.00(-2.52%)
Feb 15, 2019 0.0555 0.0555 0.0555 0.0555 4,500 -0.00(-4.80%)
Feb 13, 2019 0.0583 0.0583 0.0583 0 +0.00(+7.17%)
Feb 11, 2019 0.0544 0.0544 0.0544 0 -0.00(-7.95%)
Feb 08, 2019 0.0596 0.0596 0.0591 0.0591 11,000 -0.01(-15.57%)
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.