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

Organto Foods Inc (OP: OGOFF )

0.0822 UNCHANGED
Last 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 (%)
Jan 28, 2022 0.1156 0 -0.00(-0.26%)
Jan 27, 2022 0.1159 0.1159 0.1159 0.1159 1,300 +0.00(+0.96%)
Jan 24, 2022 0.1148 66 -0.01(-11.15%)
Jan 21, 2022 0.1412 0.1412 0.1292 0.1292 4,200 -0.01(-6.71%)
Jan 20, 2022 0.1385 0.1385 0.1385 0.1385 207 -0.01(-6.48%)
Jan 19, 2022 0.1481 0.1481 0.1481 0.1481 300 -0.00(-1.27%)
Jan 14, 2022 0.1500 0 -0.00(-0.73%)
Jan 13, 2022 0.1566 0.1566 0.1511 0.1511 1,700 -0.01(-4.00%)
Jan 12, 2022 0.1574 0.1574 0.1574 0.1574 1,100 -0.00(-1.62%)
Jan 11, 2022 0.1631 0.1631 0.1600 0.1600 22,000 -0.01(-4.53%)
Jan 10, 2022 0.1676 0.1676 0.1676 0.1676 500 -0.00(-1.06%)
Jan 07, 2022 0.1520 0.1694 0.1520 0.1694 6,820 -0.01(-5.89%)
Jan 05, 2022 0.1800 0.1800 0.1800 0 -0.00(-2.12%)
Jan 04, 2022 0.1820 0.1839 0.1820 0.1839 12,290 +0.03(+19.34%)
Jan 03, 2022 0.1685 0.1830 0.1541 0.1541 5,930 -0.03(-14.77%)
Dec 31, 2021 0.1854 0.1854 0.1808 0.1808 3,850 +0.02(+15.90%)
Dec 28, 2021 0.1560 0.1560 0.1560 0 -0.02(-10.14%)
Dec 23, 2021 0.1736 0.1736 0.1736 70 +0.01(+5.21%)
Dec 22, 2021 0.1650 0.1650 0.1650 0.1650 12,000 +0.01(+3.71%)
Dec 21, 2021 0.1673 0.1673 0.1549 0.1591 26,000 -0.03(-14.74%)
Dec 20, 2021 0.1874 0.1874 0.1726 0.1866 24,611 -0.00(-1.79%)
Dec 17, 2021 0.1900 0.1900 0.1900 0.1900 18,500 -0.00(-2.51%)
Dec 16, 2021 0.1949 0.1949 0.1900 0.1949 5,425 +0.00(+1.46%)
Dec 15, 2021 0.1921 0.1921 0.1905 0.1921 2,300 -0.00(-0.98%)
Dec 13, 2021 0.1940 0.1940 0.1940 0 -0.00(-0.51%)
Dec 08, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.79%)
Dec 07, 2021 0.1947 0.1947 0.1897 0.1897 12,400 -0.03(-11.81%)
Dec 06, 2021 0.2134 0.2151 0.2134 0.2151 9,485 +0.00(+0.61%)
Dec 03, 2021 0.2082 0.2138 0.2082 0.2138 4,545 -0.02(-7.00%)
Dec 02, 2021 0.2210 0.2300 0.2177 0.2299 4,650 +0.02(+8.19%)
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%)
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.