Organto Foods Inc (OP: OGOFF )

0.2350 USD +0.0090 (+3.98%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 0.2260 0.2260 0.2260 0 +0.00(+0.44%)
Jan 13, 2021 0.2131 0.2250 0.2131 0.2250 19,500 +0.01(+5.63%)
Jan 11, 2021 0.2130 0.2130 0.2130 0 -0.03(-10.54%)
Jan 08, 2021 0.2381 0.2381 0.2381 0.2381 10,000 +0.00(+0.42%)
Jan 06, 2021 0.2371 0.2371 0.2371 0 +0.01(+2.15%)
Jan 05, 2021 0.2321 0.2321 0.2321 0.2321 3,080 +0.00(+0.00%)
Jan 04, 2021 0.2415 0.2415 0.2321 0.2321 1,187 +0.03(+15.99%)
Dec 30, 2020 0.2001 0.2001 0.2001 0 -0.01(-3.10%)
Dec 28, 2020 0.2065 0.2065 0.2065 0 +0.01(+6.50%)
Dec 23, 2020 0.1939 0.1939 0.1939 0 +0.01(+4.47%)
Dec 21, 2020 0.1856 0.1856 0.1856 0 -0.01(-7.25%)
Dec 16, 2020 0.2001 0.2001 0.2001 0 +0.01(+7.29%)
Dec 15, 2020 0.1865 0.1865 0.1865 0.1865 1,949 -0.01(-7.26%)
Dec 14, 2020 0.2011 0.2011 0.2011 0.2011 2,631 +0.00(+2.03%)
Dec 11, 2020 0.2050 0.2050 0.1971 0.1971 119,000 +0.01(+3.09%)
Dec 10, 2020 0.1912 0.1912 0.1912 0.1912 3,081 +0.05(+33.61%)
Dec 09, 2020 0.1431 0.1431 0.1431 0.1431 3,000 +0.01(+6.00%)
Dec 08, 2020 0.1350 0.1350 0.1350 0.1350 21,000 -0.02(-12.90%)
Dec 07, 2020 0.1550 0.1550 0.1550 0.1550 31,050 +0.01(+9.93%)
Dec 04, 2020 0.1410 0.1410 0.1410 0.1410 50,000 +0.03(+23.58%)
Dec 03, 2020 0.1141 0.1141 0.1141 0.1141 8,435 -0.00(-3.79%)
Dec 02, 2020 0.1150 0.1186 0.1150 0.1186 20,000 -0.00(-1.17%)
Dec 01, 2020 0.1200 0.1200 0.1200 0.1200 37,000 -0.00(-3.85%)
Nov 30, 2020 0.1136 0.1248 0.1136 0.1248 25,500 -0.01(-5.31%)
Nov 25, 2020 0.1318 0.1318 0.1318 0 -0.01(-9.91%)
Nov 23, 2020 0.1463 0.1463 0.1463 0 -0.00(-2.98%)
Nov 20, 2020 0.1578 0.1578 0.1508 0.1508 8,100 +0.04(+31.70%)
Nov 19, 2020 0.1200 0.1200 0.1145 0.1145 15,000 -0.00(-3.13%)
Nov 13, 2020 0.1182 0.1182 0.1182 0 -0.00(-0.34%)
Nov 12, 2020 0.1186 0.1186 0.1186 0.1186 6,000 -0.00(-1.17%)
Nov 10, 2020 0.1200 0.1200 0.1200 0 -0.01(-8.75%)
Nov 09, 2020 0.1315 0.1420 0.1315 0.1315 2,000 -0.01(-6.07%)
Nov 05, 2020 0.1400 0.1400 0.1400 0 +0.00(+1.30%)
Nov 04, 2020 0.1270 0.1382 0.1270 0.1382 81,499 +0.01(+11.45%)
Nov 03, 2020 0.1200 0.1240 0.1200 0.1240 60,000 +0.00(+3.33%)
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.