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, 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%)
Feb 05, 2019 0.0700 0.0700 0.0700 0 -0.00(-1.55%)
Jan 31, 2019 0.0711 0.0711 0.0711 0 +0.01(+15.80%)
Jan 28, 2019 0.0614 0.0614 0.0614 0 -0.00(-5.68%)
Jan 25, 2019 0.0651 0.0651 0.0651 0.0651 500 +0.00(+7.07%)
Jan 22, 2019 0.0608 0.0608 0.0608 0 -0.00(-0.16%)
Jan 17, 2019 0.0609 0.0609 0.0609 0 -0.00(-0.16%)
Jan 15, 2019 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Jan 14, 2019 0.0610 0.0610 0.0610 150,000 +0.00(+0.00%)
Jan 10, 2019 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
Jan 09, 2019 0.0600 0.0600 0.0600 0.0600 2,000 -0.00(-1.64%)
Jan 04, 2019 0.0610 0.0610 0.0610 0 +0.01(+24.49%)
Dec 26, 2018 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Dec 21, 2018 0.0490 0.0490 0.0490 0 -0.01(-18.33%)
Dec 13, 2018 0.0600 0.0600 0.0600 0 -0.01(-15.01%)
Dec 11, 2018 0.0706 0.0706 0.0706 0 -0.03(-29.40%)
Dec 07, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 30, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 23, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.81%)
Nov 21, 2018 0.0992 0.0992 0.0992 0 +0.00(+3.77%)
Nov 20, 2018 0.1038 0.1038 0.0739 0.0956 149,000 -0.00(-1.95%)
Nov 16, 2018 0.0975 0.0975 0.0975 0 -0.01(-11.04%)
Nov 14, 2018 0.1096 0.1096 0.1096 0 -0.00(-0.36%)
Nov 13, 2018 0.1114 0.1169 0.1100 0.1100 32,062 +0.00(+0.00%)
Nov 12, 2018 0.1100 0.1100 0.1100 0.1100 500 -0.01(-8.33%)
Nov 09, 2018 0.1250 0.1250 0.1200 0.1200 4,000 -0.00(-3.07%)
Nov 06, 2018 0.1238 0.1238 0.1238 0.1238 4,500 -0.00(-0.16%)
Nov 05, 2018 0.1090 0.1240 0.1090 0.1240 1,200 +0.02(+14.08%)
Nov 02, 2018 0.1230 0.1268 0.1087 0.1087 139,500 -0.01(-9.64%)
Nov 01, 2018 0.1000 0.1203 0.1000 0.1203 161,401 +0.02(+25.31%)
Oct 31, 2018 0.0960 0.0960 0.0960 0.0960 3,354 +0.00(+3.00%)
Oct 30, 2018 0.0932 0.0932 0.0932 0.0932 10,000 +0.01(+11.22%)
Oct 26, 2018 0.0838 0.0838 0.0838 0 -0.01(-10.09%)
Oct 25, 2018 0.0932 0.0932 0.0932 0.0932 446 +0.00(+0.00%)
Oct 23, 2018 0.0932 0.0932 0.0932 0 +0.00(+0.22%)
Oct 19, 2018 0.0930 0.0930 0.0930 0 -0.00(-2.11%)
Oct 17, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 16, 2018 0.0950 0.1050 0.0950 0.1000 106,000 -0.01(-5.39%)
Oct 15, 2018 0.1098 0.1098 0.1057 0.1057 33,500 +0.00(+2.13%)
Oct 12, 2018 0.1050 0.1075 0.1035 0.1035 30,000 -0.00(-1.43%)
Oct 11, 2018 0.1009 0.1054 0.1009 0.1050 103,005 +0.01(+10.53%)
Oct 09, 2018 0.0950 0.0950 0.0950 0 -0.01(-7.77%)
Oct 08, 2018 0.1030 0.1030 0.1030 0.1030 6,385 +0.02(+31.55%)
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.