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

Organto Foods Inc (OP: OGOFF )

0.0822 -0.0078 (-8.67%)
Streaming Delayed 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 (%)
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%)
Sep 01, 2021 0.3550 0.3550 0.3485 0.3485 13,056 -0.02(-6.47%)
Aug 31, 2021 0.3636 0.3726 0.3636 0.3726 17,162 -0.00(-0.03%)
Aug 30, 2021 0.3560 0.3727 0.3560 0.3727 47,050 +0.01(+3.36%)
Aug 27, 2021 0.3480 0.3606 0.3322 0.3606 22,600 +0.02(+5.32%)
Aug 26, 2021 0.3450 0.3450 0.3395 0.3424 79,900 +0.00(+0.32%)
Aug 25, 2021 0.3236 0.3413 0.3236 0.3413 7,312 +0.02(+6.13%)
Aug 24, 2021 0.3090 0.3216 0.3090 0.3216 15,000 +0.00(+0.44%)
Aug 23, 2021 0.3202 0.3202 0.3000 0.3202 11,600 +0.02(+6.73%)
Aug 20, 2021 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-3.26%)
Aug 19, 2021 0.3095 0.3101 0.3086 0.3101 26,100 +0.00(+0.03%)
Aug 18, 2021 0.3171 0.3174 0.3099 0.3100 35,760 -0.00(-0.70%)
Aug 17, 2021 0.3167 0.3190 0.3121 0.3122 80,774 -0.01(-3.94%)
Aug 16, 2021 0.3287 0.3287 0.3250 0.3250 16,200 -0.00(-0.03%)
Aug 13, 2021 0.3326 0.3326 0.3251 0.3251 5,700 -0.00(-0.06%)
Aug 12, 2021 0.3253 0.3253 0.3253 0.3253 10,000 -0.01(-3.90%)
Aug 11, 2021 0.3385 0.3385 0.3385 0.3385 8,068 +0.00(+1.23%)
Aug 10, 2021 0.3375 0.3375 0.3344 0.3344 4,000 -0.01(-2.73%)
Aug 06, 2021 0.3438 0.3438 0.3438 0 +0.01(+4.18%)
Aug 05, 2021 0.3300 0.3300 0.3300 0.3300 2,000 -0.00(-0.15%)
Aug 04, 2021 0.3419 0.3419 0.3305 0.3305 34,650 -0.04(-9.85%)
Aug 03, 2021 0.3666 0.3666 0.3666 0.3666 3,050 -0.02(-4.78%)
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.