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 (%)
Jun 30, 2021 0.3593 0.3956 0.3360 0.3956 153,547 +0.04(+9.89%)
Jun 29, 2021 0.3274 0.3600 0.3200 0.3600 34,133 +0.02(+7.43%)
Jun 28, 2021 0.3134 0.3430 0.3038 0.3351 45,259 +0.04(+11.66%)
Jun 25, 2021 0.2820 0.3001 0.2820 0.3001 26,000 +0.01(+2.14%)
Jun 24, 2021 0.2877 0.2941 0.2877 0.2938 12,300 +0.01(+4.22%)
Jun 23, 2021 0.2819 0.2819 0.2819 0.2819 27,000 +0.01(+2.47%)
Jun 22, 2021 0.2743 0.2751 0.2707 0.2751 4,850 -0.00(-1.15%)
Jun 21, 2021 0.2783 0.2783 0.2783 0.2783 387 +0.00(+1.79%)
Jun 18, 2021 0.2780 0.2816 0.2640 0.2734 7,900 -0.01(-4.07%)
Jun 17, 2021 0.2810 0.2883 0.2810 0.2850 21,800 -0.02(-5.72%)
Jun 16, 2021 0.2952 0.3023 0.2936 0.3023 30,300 +0.01(+2.61%)
Jun 15, 2021 0.3089 0.3089 0.2945 0.2946 6,385 -0.02(-4.88%)
Jun 14, 2021 0.3171 0.3213 0.3097 0.3097 6,450 +0.00(+0.58%)
Jun 11, 2021 0.2932 0.3079 0.2932 0.3079 8,925 -0.01(-1.79%)
Jun 10, 2021 0.3015 0.3135 0.3015 0.3135 47,818 +0.01(+2.75%)
Jun 09, 2021 0.3019 0.3100 0.3019 0.3051 6,025 +0.01(+2.80%)
Jun 08, 2021 0.2920 0.2968 0.2920 0.2968 12,022 -0.01(-1.79%)
Jun 07, 2021 0.2976 0.3022 0.2976 0.3022 16,815 +0.01(+2.93%)
Jun 04, 2021 0.3000 0.3000 0.2936 0.2936 4,508 -0.01(-2.62%)
Jun 03, 2021 0.3015 0.3015 0.3015 0.3015 3,000 +0.00(+0.50%)
Jun 02, 2021 0.3081 0.3132 0.3000 0.3000 38,500 -0.03(-8.73%)
Jun 01, 2021 0.3076 0.3343 0.3027 0.3287 56,983 +0.03(+9.57%)
May 28, 2021 0.2687 0.3000 0.2687 0.3000 26,500 +0.03(+12.02%)
May 27, 2021 0.2520 0.2726 0.2520 0.2678 107,700 +0.00(+1.71%)
May 26, 2021 0.2604 0.2633 0.2604 0.2633 4,634 +0.01(+2.17%)
May 25, 2021 0.2600 0.2600 0.2521 0.2577 9,000 -0.01(-3.37%)
May 21, 2021 0.2667 0.2667 0.2667 0 -0.00(-1.22%)
May 20, 2021 0.2650 0.2704 0.2564 0.2700 117,429 +0.01(+2.08%)
May 19, 2021 0.2771 0.2799 0.2584 0.2645 186,357 +0.01(+3.32%)
May 18, 2021 0.2566 0.2603 0.2530 0.2560 35,000 -0.01(-4.51%)
May 17, 2021 0.2554 0.2681 0.2480 0.2681 31,420 +0.00(+1.32%)
May 14, 2021 0.2393 0.2646 0.2393 0.2646 246,500 +0.02(+8.35%)
May 13, 2021 0.2461 0.2492 0.2409 0.2442 54,783 -0.00(-0.33%)
May 12, 2021 0.2480 0.2483 0.2386 0.2450 116,001 -0.01(-2.62%)
May 11, 2021 0.2700 0.2700 0.2351 0.2516 209,112 -0.02(-6.92%)
May 10, 2021 0.2799 0.2835 0.2647 0.2703 52,404 -0.02(-6.24%)
May 07, 2021 0.2900 0.2912 0.2840 0.2883 205,020 -0.01(-1.94%)
May 06, 2021 0.2930 0.3050 0.2930 0.2940 281,624 -0.01(-2.00%)
May 05, 2021 0.2953 0.3184 0.2953 0.3000 8,376 -0.00(-0.92%)
May 04, 2021 0.3100 0.3130 0.2916 0.3028 35,235 -0.01(-2.76%)
May 03, 2021 0.3430 0.3430 0.3064 0.3114 40,542 -0.01(-2.84%)
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%)
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.