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 (%)
Feb 25, 2022 0.1200 78 +0.01(+7.72%)
Feb 24, 2022 0.1114 0.1114 0.1072 0.1114 1,100 -0.01(-7.32%)
Feb 23, 2022 0.1202 0.1202 0.1202 0.1202 5,000 -0.00(-2.36%)
Feb 22, 2022 0.1231 0.1231 0.1231 0.1231 100 -0.00(-2.38%)
Feb 18, 2022 0.1261 0 +0.00(+1.04%)
Feb 16, 2022 0.1248 0 -0.00(-0.56%)
Feb 15, 2022 0.1255 0.1255 0.1210 0.1255 20,000 +0.00(+3.72%)
Feb 14, 2022 0.1255 0.1255 0.1210 0.1210 100,094 -0.00(-2.26%)
Feb 11, 2022 0.1238 0.1238 0.1238 0.1238 5,000 -0.01(-8.50%)
Feb 10, 2022 0.1460 0.1460 0.1252 0.1353 6,412 +0.01(+5.13%)
Feb 09, 2022 0.1255 0.1301 0.1255 0.1287 22,430 -0.00(-0.62%)
Feb 08, 2022 0.1295 0.1295 0.1295 0.1295 738 +0.01(+11.25%)
Feb 03, 2022 0.1164 0 -0.00(-2.43%)
Feb 01, 2022 0.1193 0 +0.00(+3.20%)
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%)
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.