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

Organto Foods Inc (OP: OGOFF )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 22, 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 (%)
Nov 30, 2021 0.2125 0.2125 0.2125 0 -0.02(-8.09%)
Nov 29, 2021 0.2312 0.2312 0.2312 0.2312 100 -0.01(-4.46%)
Nov 23, 2021 0.2420 0.2420 0.2420 0 -0.01(-2.62%)
Nov 18, 2021 0.2485 0.2485 0.2485 0 -0.01(-3.68%)
Nov 16, 2021 0.2580 0.2580 0.2580 0 -0.00(-1.15%)
Nov 15, 2021 0.2621 0.2637 0.2531 0.2610 12,500 -0.01(-3.40%)
Nov 11, 2021 0.2702 0.2702 0.2702 0 -0.00(-0.66%)
Nov 10, 2021 0.2830 0.2720 0.2720 21,000 -0.00(-0.51%)
Nov 09, 2021 0.2735 0.2774 0.2722 0.2734 8,968 -0.00(-1.76%)
Nov 08, 2021 0.2800 0.2810 0.2720 0.2783 15,051 -0.02(-6.64%)
Nov 05, 2021 0.2981 0.2981 0.2981 0.2981 1,000 +0.01(+3.01%)
Nov 03, 2021 0.2894 0.2894 0.2894 0 -0.00(-1.46%)
Nov 02, 2021 0.2893 0.2937 0.2893 0.2937 23,000 +0.01(+2.51%)
Nov 01, 2021 0.2865 0.2865 0.2865 0.2865 2,000 -0.00(-1.21%)
Oct 28, 2021 0.2900 0.2900 0.2900 0 -0.01(-1.79%)
Oct 27, 2021 0.2958 0.2958 0.2950 0.2953 3,100 -0.02(-4.96%)
Oct 26, 2021 0.3107 0.3107 0.3107 0.3107 10,000 +0.01(+2.20%)
Oct 25, 2021 0.3000 0.3081 0.3000 0.3040 9,500 -0.00(-0.16%)
Oct 22, 2021 0.3033 0.3045 0.3033 0.3045 6,452 -0.00(-0.43%)
Oct 21, 2021 0.3058 0.3058 0.3058 0.3058 3,000 -0.01(-1.99%)
Oct 20, 2021 0.3120 0.3120 0.3120 0.3120 2,060 +0.00(+0.03%)
Oct 19, 2021 0.3164 0.3164 0.3119 0.3119 17,000 -0.00(-0.80%)
Oct 14, 2021 0.3144 0.3144 0.3144 50 +0.00(+1.42%)
Oct 13, 2021 0.3100 0.3100 0.3100 0.3100 4,003 -0.00(-0.77%)
Oct 12, 2021 0.3165 0.3165 0.3124 0.3124 3,200 -0.02(-4.58%)
Oct 11, 2021 0.3150 0.3274 0.3150 0.3274 6,000 -0.01(-2.73%)
Oct 08, 2021 0.3226 0.3366 0.3226 0.3366 10,000 +0.03(+8.55%)
Oct 07, 2021 0.3101 0.3101 0.3101 0.3101 100 -0.01(-2.39%)
Oct 06, 2021 0.3177 0.3177 0.3177 0.3177 1,700 -0.00(-1.15%)
Oct 05, 2021 0.3283 0.3283 0.3177 0.3214 4,142 -0.01(-2.13%)
Oct 04, 2021 0.3290 0.3320 0.3284 0.3284 4,910 -0.01(-1.71%)
Sep 30, 2021 0.3341 0.3341 0.3341 0 +0.00(+0.18%)
Sep 29, 2021 0.3335 0.3335 0.3335 0.3335 5,000 -0.00(-0.60%)
Sep 28, 2021 0.3390 0.3450 0.3355 0.3355 16,099 -0.00(-0.24%)
Sep 27, 2021 0.3363 0.3363 0.3363 0.3363 333 -0.00(-0.21%)
Sep 24, 2021 0.3352 0.3370 0.3352 0.3370 4,100 +0.00(+0.27%)
Sep 23, 2021 0.3168 0.3361 0.3168 0.3361 4,085 +0.02(+6.36%)
Sep 22, 2021 0.3160 0.3160 0.3160 0.3160 250 -0.00(-0.35%)
Sep 17, 2021 0.3171 0.3171 0.3171 0 -0.02(-5.37%)
Sep 16, 2021 0.3378 0.3378 0.3270 0.3351 19,822 +0.00(+0.87%)
Sep 15, 2021 0.3279 0.3325 0.3272 0.3322 49,261 -0.00(-1.13%)
Sep 14, 2021 0.3355 0.3360 0.3350 0.3360 8,000 -0.00(-0.15%)
Sep 13, 2021 0.3319 0.3365 0.3319 0.3365 2,251 +0.00(+1.29%)
Sep 10, 2021 0.3645 0.3645 0.3283 0.3322 3,250 -0.01(-1.66%)
Sep 09, 2021 0.3300 0.3378 0.3293 0.3378 15,155 +0.00(+0.21%)
Sep 08, 2021 0.3344 0.3371 0.3304 0.3371 30,700 +0.01(+2.15%)
Sep 07, 2021 0.3300 0.3300 0.3300 0.3300 10,000 -0.02(-5.85%)
Sep 03, 2021 0.3505 0.3505 0.3505 0.3505 2,439 +0.00(+0.34%)
Sep 02, 2021 0.3485 0.3493 0.3485 0.3493 35,000 +0.00(+0.23%)
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.