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

Organto Foods Inc (OP: OGOFF )

0.0470 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
Sep 30, 2016 0.2229 0.2229 0.2229 0.2229 0 +0.00(+0.00%)
Sep 29, 2016 0.2229 0.2229 0.2229 0.2229 3,600 +0.02(+8.20%)
Sep 28, 2016 0.2140 0.2140 0.2060 0.2060 13,500 -0.04(-17.04%)
Sep 27, 2016 0.2483 0.2483 0.2483 0.2483 0 +0.00(+0.00%)
Sep 26, 2016 0.2483 0.2483 0.2483 0.2483 10,000 -0.02(-7.35%)
Aug 30, 2016 0.2680 0.2680 0.2680 0 +0.10(+63.41%)
Aug 29, 2016 0.1650 0.1690 0.1600 0.1640 19,000 -0.02(-13.14%)
Aug 23, 2016 0.1888 0.1888 0.1888 0 +0.02(+13.12%)
Aug 18, 2016 0.1669 0.1669 0.1669 0 -0.00(-1.24%)
Aug 15, 2016 0.1690 0.1690 0.1690 0 -0.03(-16.71%)
Aug 11, 2016 0.2029 0.2029 0.2029 0 -0.00(-0.54%)
Aug 09, 2016 0.2040 0.2040 0.2040 0 +0.02(+8.74%)
Aug 05, 2016 0.1876 0.1876 0.1876 0 +0.00(+0.32%)
Aug 04, 2016 0.1870 0.1870 0.1870 0.1870 2,500 -0.01(-3.66%)
Jul 29, 2016 0.1941 0.1941 0.1941 0 +0.01(+8.01%)
Jul 25, 2016 0.1797 0.1797 0.1797 0 +0.01(+4.96%)
Jul 20, 2016 0.1712 0.1712 0.1712 0 -0.09(-34.15%)
Jul 07, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.39%)
Jul 05, 2016 0.2590 0.2590 0.2590 0.2590 15,000 -0.00(-0.84%)
Jun 28, 2016 0.2612 0.2612 0.2612 0 -0.00(-0.68%)
Jun 23, 2016 0.2630 0.2630 0.2630 0 -0.04(-12.07%)
Jun 21, 2016 0.2991 0.2991 0.2991 0 +0.04(+14.47%)
Jun 17, 2016 0.2613 0.2613 0.2613 0 +0.01(+3.98%)
Jun 09, 2016 0.2513 0.2513 0.2513 0 +0.01(+4.88%)
May 02, 2016 0.2396 0.2396 0.2396 0 -0.01(-3.93%)
Apr 29, 2016 0.2166 0.2494 0.2086 0.2494 15,000 +0.00(+1.05%)
Apr 25, 2016 0.2468 0.2468 0.2468 0 -0.01(-3.97%)
Apr 22, 2016 0.2570 0.2570 0.2570 0.2570 100 +0.01(+2.15%)
Apr 13, 2016 0.2516 0.2516 0.2516 0 +0.00(+1.45%)
Mar 24, 2016 0.2480 0.2480 0.2480 0 +0.07(+36.26%)
Mar 07, 2016 0.1820 0.1820 0.1820 0 -0.03(-15.39%)
Jan 27, 2016 0.2151 0.2151 0.2151 0 -0.01(-3.46%)
Jan 25, 2016 0.2228 0.2228 0.2228 0 -0.01(-2.58%)
Jan 22, 2016 0.2244 0.2287 0.2216 0.2287 31,500 +0.03(+15.51%)
Jan 21, 2016 0.1898 0.1980 0.1898 0.1980 40,000 -0.00(-0.50%)
Jan 20, 2016 0.1990 0.1990 0.1990 0.1990 4,500 +0.00(+0.51%)
Jan 14, 2016 0.1980 0.1980 0.1980 0 -0.00(-1.00%)
Jan 11, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.50%)
Jan 07, 2016 0.1990 0.1990 0.1990 0 -0.01(-5.24%)
Jan 05, 2016 0.2100 0.2100 0.2100 0 +0.03(+18.98%)
Jan 04, 2016 0.1765 0.1765 0.1765 0.1765 80,000 -0.04(-19.48%)
Dec 30, 2015 0.2192 0.2192 0.2192 0 -0.03(-12.14%)
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.