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

Organto Foods Inc (OP: OGOFF )

0.0822 -0.0078 (-8.67%)
Streaming Delayed 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 (%)
Apr 30, 2021 0.3300 0.3390 0.2991 0.3205 489,700 +0.00(+0.72%)
Apr 29, 2021 0.2800 0.3220 0.2800 0.3182 378,490 +0.04(+15.42%)
Apr 28, 2021 0.2683 0.2843 0.2590 0.2757 22,265 -0.00(-0.68%)
Apr 27, 2021 0.2577 0.2844 0.2577 0.2776 51,540 +0.02(+6.81%)
Apr 26, 2021 0.2475 0.2622 0.2475 0.2599 31,710 +0.01(+4.38%)
Apr 23, 2021 0.2534 0.2564 0.2400 0.2490 204,900 -0.00(-1.74%)
Apr 22, 2021 0.2597 0.2642 0.2436 0.2534 240,232 -0.01(-2.54%)
Apr 21, 2021 0.2697 0.2711 0.2600 0.2600 31,886 -0.00(-1.14%)
Apr 20, 2021 0.2715 0.2715 0.2557 0.2630 30,700 -0.01(-3.13%)
Apr 19, 2021 0.2642 0.2870 0.2583 0.2715 54,400 +0.00(+1.34%)
Apr 16, 2021 0.2900 0.2900 0.2679 0.2679 32,200 -0.01(-4.32%)
Apr 15, 2021 0.2632 0.2877 0.2632 0.2800 105,784 +0.01(+3.70%)
Apr 14, 2021 0.2510 0.2792 0.2510 0.2700 46,200 -0.01(-2.07%)
Apr 13, 2021 0.2833 0.2864 0.2700 0.2757 11,811 -0.00(-0.40%)
Apr 12, 2021 0.3000 0.3000 0.2700 0.2768 41,705 -0.01(-2.50%)
Apr 09, 2021 0.2954 0.2954 0.2800 0.2839 12,200 +0.00(+1.76%)
Apr 08, 2021 0.2921 0.2921 0.2771 0.2790 33,452 -0.02(-6.25%)
Apr 07, 2021 0.2974 0.3009 0.2927 0.2976 25,413 -0.00(-0.80%)
Apr 06, 2021 0.3360 0.3360 0.2944 0.3000 12,774 -0.01(-3.04%)
Apr 05, 2021 0.3080 0.3200 0.3065 0.3094 11,050 -0.00(-0.23%)
Apr 01, 2021 0.3327 0.3370 0.3101 0.3101 82,400 -0.02(-5.08%)
Mar 31, 2021 0.3144 0.3300 0.3100 0.3267 649,808 +0.03(+8.90%)
Mar 30, 2021 0.2896 0.3100 0.2766 0.3000 202,050 +0.02(+6.53%)
Mar 29, 2021 0.2820 0.3041 0.2816 0.2816 39,698 +0.00(+0.57%)
Mar 26, 2021 0.2855 0.2855 0.2774 0.2800 2,900 +0.00(+1.19%)
Mar 25, 2021 0.2957 0.2957 0.2767 0.2767 17,139 -0.01(-2.16%)
Mar 24, 2021 0.2825 0.2900 0.2825 0.2828 5,950 -0.01(-4.04%)
Mar 23, 2021 0.2901 0.3019 0.2901 0.2947 2,710 -0.00(-0.10%)
Mar 22, 2021 0.2970 0.3041 0.2950 0.2950 26,350 +0.00(+0.00%)
Mar 19, 2021 0.2800 0.2950 0.2795 0.2950 45,600 +0.01(+5.36%)
Mar 18, 2021 0.2978 0.2978 0.2800 0.2800 95,074 +0.00(+0.39%)
Mar 17, 2021 0.2802 0.2802 0.2789 0.2789 58,525 -0.00(-1.10%)
Mar 16, 2021 0.2834 0.2834 0.2809 0.2820 21,367 -0.01(-3.62%)
Mar 15, 2021 0.2839 0.3001 0.2800 0.2926 14,881 +0.01(+2.27%)
Mar 12, 2021 0.2832 0.2900 0.2832 0.2861 27,700 -0.00(-0.80%)
Mar 11, 2021 0.2859 0.2919 0.2783 0.2884 62,191 +0.01(+2.27%)
Mar 10, 2021 0.2852 0.2900 0.2689 0.2820 129,593 -0.02(-6.59%)
Mar 09, 2021 0.3094 0.3094 0.2929 0.3019 15,421 +0.01(+1.89%)
Mar 08, 2021 0.3118 0.3330 0.2951 0.2963 33,347 -0.00(-0.13%)
Mar 05, 2021 0.3000 0.3041 0.2683 0.2967 338,100 +0.02(+5.40%)
Mar 04, 2021 0.3061 0.3220 0.2768 0.2815 455,483 -0.02(-5.25%)
Mar 03, 2021 0.3200 0.3300 0.2960 0.2971 184,148 -0.01(-3.57%)
Mar 02, 2021 0.3550 0.3550 0.3029 0.3081 412,634 -0.03(-9.30%)
Mar 01, 2021 0.3400 0.4321 0.3150 0.3397 560,114 +0.00(+0.32%)
Feb 26, 2021 0.3401 0.3453 0.3100 0.3386 268,000 +0.00(+1.47%)
Feb 25, 2021 0.3400 0.3420 0.3200 0.3337 759,655 -0.00(-0.60%)
Feb 24, 2021 0.3058 0.3364 0.2853 0.3357 541,793 +0.04(+11.90%)
Feb 23, 2021 0.3080 0.3200 0.2547 0.3000 373,701 +0.00(+0.00%)
Feb 22, 2021 0.2928 0.3500 0.2928 0.3000 1,452,236 +0.04(+15.92%)
Feb 19, 2021 0.2469 0.2629 0.2389 0.2588 20,100 +0.03(+11.89%)
Feb 17, 2021 0.2313 0.2313 0.2313 0 +0.00(+0.00%)
Feb 16, 2021 0.2313 0.2313 0.2313 0.2313 2,000 -0.01(-3.58%)
Feb 12, 2021 0.2409 0.2409 0.2399 0.2399 9,000 -0.00(-0.42%)
Feb 10, 2021 0.2409 0.2409 0.2409 0 -0.00(-0.90%)
Feb 08, 2021 0.2431 0.2431 0.2431 0 +0.00(+1.21%)
Feb 05, 2021 0.2500 0.2515 0.2100 0.2402 281,400 -0.01(-5.80%)
Feb 04, 2021 0.2550 0.2550 0.2550 0.2550 150,000 -0.00(-0.35%)
Feb 03, 2021 0.2570 0.2570 0.2559 0.2559 1,000 -0.00(-0.81%)
Feb 02, 2021 0.2580 0.2580 0.2580 0.2580 300 +0.01(+3.20%)
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.