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 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%)
Oct 03, 2018 0.0783 0.0783 0.0783 0 -0.01(-10.00%)
Sep 27, 2018 0.0870 0.0870 0.0870 0 -0.03(-22.32%)
Sep 19, 2018 0.1120 0.1120 0.1120 0 -0.01(-4.60%)
Sep 18, 2018 0.1120 0.1174 0.1100 0.1174 148,000 +0.07(+169.27%)
Aug 22, 2018 0.0436 0.0436 0.0436 0 -0.00(-1.58%)
Aug 17, 2018 0.0443 0.0443 0.0443 0 -0.00(-9.03%)
May 29, 2018 0.0487 0.0487 0.0487 0 -0.00(-1.22%)
May 24, 2018 0.0493 0.0493 0.0493 0 -0.02(-30.56%)
May 21, 2018 0.0710 0.0710 0.0710 0 +0.01(+16.78%)
May 14, 2018 0.0608 0.0608 0.0608 0 +0.01(+19.80%)
Apr 30, 2018 0.0508 0.0508 0.0508 0 +0.00(+2.73%)
Apr 27, 2018 0.0507 0.0507 0.0494 0.0494 105,000 -0.02(-25.26%)
Apr 03, 2018 0.0661 0.0661 0.0661 0 +0.00(+0.30%)
Mar 29, 2018 0.0659 0.0659 0.0659 0 +0.00(+4.60%)
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.