Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organto Foods Inc (TSV: OGO )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 30, 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 (%)
Nov 30, 2016 0.1550 0.2000 0.1550 0.2000 10,700 +0.00(+0.00%)
Nov 22, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 18, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 17, 2016 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+5.26%)
Nov 16, 2016 0.2500 0.2800 0.1900 0.1900 8,782 -0.06(-24.00%)
Nov 04, 2016 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Nov 02, 2016 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Oct 25, 2016 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Oct 24, 2016 0.3000 0.3000 0.2650 0.2650 8,000 -0.03(-11.67%)
Oct 19, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 18, 2016 0.2900 0.3000 0.2900 0.3000 451,000 +0.01(+3.45%)
Oct 17, 2016 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Oct 13, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Oct 04, 2016 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Oct 03, 2016 0.3000 0.3000 0.2550 0.2750 43,400 -0.03(-11.29%)
Sep 30, 2016 0.3000 0.3100 0.3000 0.3100 2,000 +0.01(+1.64%)
Sep 29, 2016 0.3000 0.3050 0.3000 0.3050 6,100 +0.03(+10.91%)
Sep 28, 2016 0.3100 0.3100 0.2750 0.2750 23,706 -0.04(-14.06%)
Sep 27, 2016 0.3200 0.3200 0.3200 0.3200 55,000 -0.03(-8.57%)
Sep 26, 2016 0.3000 0.3500 0.2850 0.3500 19,500 +0.00(+0.00%)
Sep 23, 2016 0.3450 0.3500 0.3450 0.3500 1,500 +0.02(+7.69%)
Sep 20, 2016 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Sep 08, 2016 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Aug 31, 2016 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Aug 30, 2016 0.2350 0.3450 0.2300 0.3200 447,650 +0.11(+52.38%)
Aug 29, 2016 0.2100 0.2100 0.2100 0.2100 5,400 -0.03(-12.50%)
Aug 23, 2016 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Aug 18, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 16, 2016 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Aug 15, 2016 0.2550 0.2550 0.2150 0.2150 85,000 -0.05(-17.31%)
Aug 11, 2016 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Aug 09, 2016 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Aug 05, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 03, 2016 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Aug 02, 2016 0.2450 0.2450 0.2450 0.2450 10,000 -0.01(-2.00%)
Jul 29, 2016 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Jul 25, 2016 0.2350 0.2350 0.2350 0 -0.05(-16.07%)
Jul 22, 2016 0.2800 0.2800 0.2800 0.2800 3,000 +0.05(+21.74%)
Jul 20, 2016 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jul 18, 2016 0.2500 0.2500 0.2500 0 -0.06(-19.35%)
Jul 12, 2016 0.3100 0.3100 0.3100 0 +0.04(+16.98%)
Jul 11, 2016 0.2650 0.2650 0.2650 0.2650 2,500 -0.07(-19.70%)
Jul 07, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 05, 2016 0.3300 0.3300 0.3300 0.3300 15,000 -0.01(-4.35%)
Jun 29, 2016 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Jun 28, 2016 0.3500 0.3500 0.3500 0.3500 60,000 +0.00(+0.00%)
Jun 27, 2016 0.3450 0.3500 0.3450 0.3500 10,000 +0.01(+2.94%)
Jun 23, 2016 0.3400 0.3400 0.3400 0 -0.04(-10.53%)
Jun 21, 2016 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Jun 17, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 16, 2016 0.3500 0.3500 0.3450 0.3500 33,000 +0.00(+0.00%)
Jun 14, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 10, 2016 0.3500 0.3500 0.3500 10 +0.00(+0.00%)
Jun 09, 2016 0.3500 0.3500 0.3500 0.3500 40,000 +0.02(+6.06%)
May 27, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 25, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 24, 2016 0.3300 0.3300 0.3300 0.3300 500 -0.02(-5.71%)
May 19, 2016 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 11, 2016 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
May 06, 2016 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
May 04, 2016 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
May 02, 2016 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Apr 29, 2016 0.2750 0.3300 0.2650 0.3300 51,875 +0.01(+3.13%)
Apr 28, 2016 0.2800 0.3200 0.2750 0.3200 37,285 +0.03(+10.34%)
Apr 26, 2016 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Apr 25, 2016 0.3000 0.3100 0.3000 0.3100 14,000 -0.03(-7.46%)
Apr 22, 2016 0.3300 0.3350 0.3300 0.3350 47,300 +0.02(+4.69%)
Apr 21, 2016 0.3300 0.3300 0.3200 0.3200 9,000 +0.02(+6.67%)
Apr 20, 2016 0.3100 0.3400 0.3000 0.3000 176,600 -0.01(-3.23%)
Apr 19, 2016 0.3300 0.3300 0.3100 0.3100 7,700 -0.03(-8.82%)
Apr 13, 2016 0.3400 0.3400 0.3400 0 +0.06(+19.30%)
Apr 08, 2016 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Apr 06, 2016 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Apr 05, 2016 0.3200 0.3200 0.3200 0.3200 5,000 +0.01(+3.23%)
Apr 01, 2016 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Mar 30, 2016 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Mar 28, 2016 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Mar 24, 2016 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Mar 23, 2016 0.3000 0.3000 0.3000 0.3000 17,500 -0.02(-6.25%)
Mar 22, 2016 0.3250 0.3250 0.3200 0.3200 6,600 -0.01(-1.54%)
Mar 18, 2016 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Mar 14, 2016 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Mar 11, 2016 0.3000 0.3500 0.3000 0.3500 203,000 +0.06(+20.69%)
Mar 10, 2016 0.2650 0.3000 0.2400 0.2900 60,500 -0.01(-3.33%)
Mar 09, 2016 0.2550 0.3100 0.2550 0.3000 145,000 +0.04(+17.65%)
Mar 08, 2016 0.2550 0.2650 0.2550 0.2550 21,000 +0.01(+2.00%)
Mar 07, 2016 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Mar 04, 2016 0.2500 0.2500 0.2500 0.2500 5,234 -0.06(-19.35%)
Feb 19, 2016 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Feb 18, 2016 0.3000 0.3000 0.3000 0.3000 4,500 -0.01(-3.23%)
Feb 17, 2016 0.2900 0.3400 0.2900 0.3100 52,500 +0.03(+10.71%)
Feb 16, 2016 0.2850 0.2850 0.2800 0.2800 35,000 -0.01(-3.45%)
Feb 12, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Feb 10, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 09, 2016 0.3000 0.3000 0.3000 0.3000 30,250 +0.00(+0.00%)
Feb 08, 2016 0.3000 0.3000 0.3000 0.3000 25,000 +0.00(+0.00%)
Feb 05, 2016 0.3000 0.3000 0.3000 0.3000 55,000 +0.03(+11.11%)
Feb 04, 2016 0.2800 0.2800 0.2700 0.2700 35,000 +0.00(+0.00%)
Feb 03, 2016 0.2700 0.2700 0.2700 0.2700 2,000 -0.03(-10.00%)
Feb 02, 2016 0.2800 0.3000 0.2700 0.3000 36,000 +0.00(+0.00%)
Feb 01, 2016 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.23%)
Jan 29, 2016 0.3100 0.3100 0.3100 0.3100 3,500 -0.01(-3.13%)
Jan 28, 2016 0.3200 0.3200 0.3200 0.3200 2,000 +0.04(+14.29%)
Jan 27, 2016 0.3000 0.3050 0.2800 0.2800 38,500 -0.02(-6.67%)
Jan 26, 2016 0.3150 0.3200 0.3000 0.3000 18,950 -0.01(-3.23%)
Jan 25, 2016 0.3050 0.3100 0.3050 0.3100 20,000 -0.01(-3.13%)
Jan 22, 2016 0.3050 0.3200 0.3050 0.3200 49,500 +0.01(+3.23%)
Jan 21, 2016 0.2700 0.3100 0.2700 0.3100 50,000 +0.04(+14.81%)
Jan 20, 2016 0.2850 0.2850 0.2700 0.2700 22,500 -0.02(-6.90%)
Jan 19, 2016 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-3.33%)
Jan 15, 2016 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Jan 14, 2016 0.2850 0.3050 0.2800 0.3050 20,125 +0.02(+5.17%)
Jan 12, 2016 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Jan 11, 2016 0.3050 0.3100 0.2800 0.3100 23,000 +0.00(+0.00%)
Jan 08, 2016 0.3100 0.2850 0.3100 105,500 +0.03(+8.77%)
Jan 07, 2016 0.2900 0.2900 0.2750 0.2850 39,000 -0.01(-1.72%)
Jan 06, 2016 0.2900 0.2900 0.2900 0.2900 21,500 +0.00(+0.00%)
Jan 05, 2016 0.2700 0.2900 0.2700 0.2900 136,377 +0.02(+7.41%)
Jan 04, 2016 0.2700 0.2700 0.2500 0.2700 85,500 +0.00(+0.00%)
Dec 31, 2015 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Dec 30, 2015 0.3000 0.3000 0.2850 0.3000 31,500 +0.01(+1.69%)
Dec 29, 2015 0.3500 0.3500 0.2950 0.2950 25,000 -0.01(-1.67%)
Dec 24, 2015 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Dec 23, 2015 0.3300 0.3300 0.3300 0.3300 5,000 -0.01(-4.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.