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

Organto Foods Inc (OP: OGOFF )

0.0470 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
Sep 30, 2020 0.0698 0.0698 0.0698 5 +0.00(+0.00%)
Sep 25, 2020 0.0698 0.0698 0.0698 0 +0.00(+3.41%)
Sep 17, 2020 0.0675 0.0675 0.0675 0 -0.00(-3.57%)
Sep 14, 2020 0.0700 0.0700 0.0700 0 -0.00(-3.98%)
Sep 11, 2020 0.0729 0.0729 0.0729 0.0729 19,000 +0.01(+21.50%)
Sep 10, 2020 0.0600 0.0600 0.0600 0.0600 6,150 -0.01(-7.69%)
Sep 09, 2020 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Sep 08, 2020 0.0601 0.0650 0.0600 0.0650 366,000 +0.01(+8.33%)
Sep 04, 2020 0.0600 0.0600 0.0600 0.0600 30,000 +0.01(+21.46%)
Aug 26, 2020 0.0494 0.0494 0.0494 0 -0.00(-5.00%)
Aug 17, 2020 0.0520 0.0520 0.0520 0 -0.01(-19.13%)
Aug 14, 2020 0.0643 0.0643 0.0643 0.0643 1,400 +0.01(+21.55%)
Aug 13, 2020 0.0529 0.0529 0.0529 0.0529 1,999 -0.01(-17.86%)
Aug 11, 2020 0.0644 0.0644 0.0644 0 +0.00(+7.33%)
Jul 28, 2020 0.0600 0.0600 0.0600 0 +0.00(+8.89%)
Jul 17, 2020 0.0551 0.0551 0.0551 0 -0.00(-3.67%)
Jul 06, 2020 0.0572 0.0572 0.0572 0 +0.01(+16.73%)
Jun 30, 2020 0.0490 0.0490 0.0490 0 -0.01(-12.66%)
Jun 29, 2020 0.0561 0.0561 0.0561 0.0561 375 -0.01(-10.67%)
Jun 25, 2020 0.0628 0.0628 0.0628 0 +0.00(+4.67%)
Jun 24, 2020 0.0600 0.0600 0.0575 0.0600 72,000 +0.01(+10.70%)
Jun 22, 2020 0.0542 0.0542 0.0542 0 +0.00(+2.65%)
Jun 16, 2020 0.0528 0.0528 0.0528 0 +0.01(+23.65%)
Jun 12, 2020 0.0427 0.0427 0.0427 0 -0.00(-1.61%)
Jun 08, 2020 0.0434 0.0434 0.0434 0 -0.01(-25.30%)
Jun 05, 2020 0.0581 0.0581 0.0581 0.0581 2,200 +0.00(+0.00%)
Jun 04, 2020 0.0581 0.0581 0.0581 0.0581 1,999 +0.01(+15.51%)
Jun 02, 2020 0.0503 0.0503 0.0503 0 +0.00(+0.60%)
Jun 01, 2020 0.0500 0.0500 0.0500 0.0500 27,000 +0.01(+11.11%)
May 29, 2020 0.0450 0.0450 0.0450 0.0450 9,000 -0.00(-7.41%)
May 27, 2020 0.0486 0.0486 0.0486 0 +0.00(+8.00%)
May 26, 2020 0.0425 0.0450 0.0425 0.0450 45,000 +0.01(+17.19%)
May 21, 2020 0.0384 0.0384 0.0384 0 -0.00(-3.03%)
May 05, 2020 0.0396 0.0396 0.0396 0 +0.00(+4.21%)
Apr 24, 2020 0.0380 0.0380 0.0380 0 +0.01(+38.18%)
Apr 06, 2020 0.0275 0.0275 0.0275 0 +0.01(+22.22%)
Apr 01, 2020 0.0225 0.0225 0.0225 0 -0.00(-15.41%)
Mar 31, 2020 0.0266 0.0266 0.0266 0.0266 30,000 -0.02(-37.41%)
Mar 05, 2020 0.0425 0.0425 0.0425 0 +0.00(+6.25%)
Feb 28, 2020 0.0400 0.0400 0.0400 0 -0.01(-15.07%)
Feb 26, 2020 0.0471 0.0471 0.0471 0 -0.00(-0.84%)
Feb 20, 2020 0.0475 0.0475 0.0475 0 +0.00(+1.28%)
Jan 30, 2020 0.0469 0.0469 0.0469 0 -0.00(-4.67%)
Jan 22, 2020 0.0492 0.0492 0.0492 0 -0.00(-1.60%)
Jan 16, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 15, 2020 0.0548 0.0550 0.0548 0.0550 15,000 +0.01(+22.49%)
Jan 07, 2020 0.0449 0.0449 0.0449 0 -0.01(-14.48%)
Jan 03, 2020 0.0525 0.0525 0.0525 0 +0.00(+5.42%)
Jan 02, 2020 0.0498 0.0498 0.0498 0.0498 9,000 -0.00(-0.40%)
Dec 31, 2019 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.81%)
Dec 30, 2019 0.0500 0.0500 0.0496 0.0496 17,000 +0.01(+20.39%)
Dec 19, 2019 0.0412 0.0412 0.0412 0 -0.01(-25.09%)
Dec 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.36%)
Dec 16, 2019 0.0548 0.0548 0.0548 0.0548 18,000 +0.01(+15.61%)
Dec 12, 2019 0.0474 0.0474 0.0474 0 -0.01(-9.71%)
Dec 11, 2019 0.0488 0.0525 0.0488 0.0525 18,000 +0.01(+34.62%)
Dec 10, 2019 0.0390 0.0390 0.0390 0.0390 2,500 -0.00(-2.50%)
Dec 09, 2019 0.0400 0.0400 0.0400 0.0400 124,000 -0.00(-2.44%)
Dec 06, 2019 0.0410 0.0410 0.0410 0.0410 16,000 -0.01(-15.46%)
Nov 26, 2019 0.0485 0.0485 0.0485 0 +0.00(+5.66%)
Nov 04, 2019 0.0459 0.0459 0.0459 0 -0.01(-16.55%)
Oct 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 29, 2019 0.0494 0.0550 0.0494 0.0550 137,500 +0.01(+11.34%)
Oct 25, 2019 0.0494 0.0494 0.0494 0 -0.00(-1.20%)
Oct 24, 2019 0.0390 0.0500 0.0390 0.0500 45,000 +0.00(+4.60%)
Oct 23, 2019 0.0450 0.0479 0.0450 0.0478 42,000 +0.00(+6.22%)
Oct 21, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 18, 2019 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+4.17%)
Oct 17, 2019 0.0350 0.0432 0.0350 0.0432 164,000 +0.01(+44.00%)
Oct 16, 2019 0.0305 0.0305 0.0300 0.0300 25,000 -0.01(-18.48%)
Oct 10, 2019 0.0368 0.0368 0.0368 0 -0.01(-13.41%)
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.