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 )

0.0800 UNCHANGED
Last Price Updated: 10:44 AM EDT, May 16, 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 (%)
Jul 31, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 30, 2019 0.0250 0.0250 0.0250 0.0250 1,425,375 +0.00(+0.00%)
Jul 29, 2019 0.0300 0.0300 0.0250 0.0250 1,476,000 -0.00(-16.67%)
Jul 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 24, 2019 0.0250 0.0250 0.0250 0.0250 44,000 +0.00(+0.00%)
Jul 23, 2019 0.0300 0.0300 0.0250 0.0250 924,000 -0.00(-16.67%)
Jul 22, 2019 0.0350 0.0350 0.0300 0.0300 395,999 -0.01(-14.29%)
Jul 19, 2019 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Jul 18, 2019 0.0350 0.0350 0.0350 0.0350 103,000 -0.00(-12.50%)
Jul 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 12, 2019 0.0400 0.0400 0.0400 0.0400 39,000 +0.00(+0.00%)
Jul 11, 2019 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jul 10, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jul 09, 2019 0.0400 0.0400 0.0400 0.0400 137,000 -0.00(-11.11%)
Jul 08, 2019 0.0450 0.0450 0.0450 0.0450 76,000 -0.01(-10.00%)
Jul 05, 2019 0.0500 0.0500 0.0500 0.0500 62,200 +0.00(+0.00%)
Jul 04, 2019 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-9.09%)
Jul 03, 2019 0.0500 0.0550 0.0500 0.0550 22,000 +0.00(+10.00%)
Jul 02, 2019 0.0550 0.0550 0.0500 0.0500 13,800 +0.00(+0.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 25, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 24, 2019 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+10.00%)
Jun 21, 2019 0.0450 0.0500 0.0450 0.0500 7,000 +0.00(+0.00%)
Jun 20, 2019 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Jun 19, 2019 0.0500 0.0500 0.0450 0.0500 64,000 -0.00(-9.09%)
Jun 18, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 17, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jun 14, 2019 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jun 12, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 11, 2019 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Jun 06, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 05, 2019 0.0450 0.0550 0.0450 0.0500 67,000 -0.00(-9.09%)
Jun 04, 2019 0.0550 0.0550 0.0500 0.0550 43,500 +0.00(+10.00%)
Jun 03, 2019 0.0550 0.0550 0.0500 0.0500 355,000 -0.01(-16.67%)
May 31, 2019 0.0600 0.0600 0.0600 0.0600 175,400 +0.00(+0.00%)
May 29, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 28, 2019 0.0700 0.0750 0.0700 0.0700 509,000 -0.00(-6.67%)
May 27, 2019 0.0550 0.0750 0.0550 0.0750 221,000 +0.02(+50.00%)
May 24, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
May 23, 2019 0.0500 0.0550 0.0500 0.0500 276,000 -0.00(-9.09%)
May 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 16, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 15, 2019 0.0600 0.0650 0.0600 0.0600 405,999 -0.01(-7.69%)
May 14, 2019 0.0700 0.0700 0.0650 0.0650 112,000 +0.00(+0.00%)
May 10, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 09, 2019 0.0700 0.0700 0.0600 0.0650 269,000 -0.01(-7.14%)
May 08, 2019 0.0700 0.0750 0.0650 0.0700 589,000 +0.00(+0.00%)
May 07, 2019 0.0800 0.0800 0.0700 0.0700 143,000 -0.01(-12.50%)
May 06, 2019 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
May 03, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
May 02, 2019 0.0800 0.0800 0.0700 0.0800 286,000 +0.01(+14.29%)
May 01, 2019 0.0750 0.0800 0.0700 0.0700 290,000 -0.00(-6.67%)
Apr 30, 2019 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Apr 29, 2019 0.0700 0.0750 0.0700 0.0750 72,000 -0.01(-6.25%)
Apr 25, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 24, 2019 0.0700 0.0750 0.0700 0.0750 15,000 -0.01(-6.25%)
Apr 23, 2019 0.0700 0.0800 0.0700 0.0800 18,000 +0.01(+6.67%)
Apr 17, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 16, 2019 0.0700 0.0750 0.0700 0.0750 32,000 +0.00(+0.00%)
Apr 15, 2019 0.0700 0.0750 0.0700 0.0750 89,000 +0.00(+7.14%)
Apr 12, 2019 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Apr 11, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 10, 2019 0.0700 0.0750 0.0700 0.0750 76,000 +0.00(+0.00%)
Apr 09, 2019 0.0800 0.0800 0.0750 0.0750 55,000 -0.01(-6.25%)
Apr 08, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Apr 05, 2019 0.0800 0.0800 0.0750 0.0750 16,000 -0.01(-6.25%)
Apr 04, 2019 0.0700 0.0800 0.0700 0.0800 51,000 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0800 0.0700 0.0800 130,000 +0.01(+14.29%)
Apr 02, 2019 0.0650 0.0700 0.0650 0.0700 171,000 +0.01(+7.69%)
Apr 01, 2019 0.0650 0.0650 0.0650 0.0650 59,000 +0.00(+0.00%)
Mar 29, 2019 0.0600 0.0650 0.0600 0.0650 10,000 +0.01(+8.33%)
Mar 28, 2019 0.0600 0.0650 0.0600 0.0600 340,999 -0.01(-7.69%)
Mar 27, 2019 0.0700 0.0700 0.0600 0.0650 616,500 +0.00(+0.00%)
Mar 26, 2019 0.0700 0.0700 0.0650 0.0650 21,350 -0.01(-13.33%)
Mar 25, 2019 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Mar 22, 2019 0.0750 0.0800 0.0700 0.0750 410,000 -0.01(-6.25%)
Mar 21, 2019 0.0650 0.0850 0.0650 0.0800 1,497,000 +0.01(+14.29%)
Mar 20, 2019 0.0700 0.0700 0.0700 0.0700 25,100 +0.00(+0.00%)
Mar 19, 2019 0.0700 0.0700 0.0650 0.0700 229,000 -0.01(-12.50%)
Mar 18, 2019 0.0600 0.0850 0.0600 0.0800 454,912 +0.01(+23.08%)
Mar 15, 2019 0.0600 0.0650 0.0600 0.0650 52,000 -0.01(-7.14%)
Mar 14, 2019 0.0700 0.0700 0.0700 0.0700 24,749 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0700 0.0600 0.0700 62,000 +0.01(+16.67%)
Mar 12, 2019 0.0650 0.0650 0.0600 0.0600 50,000 +0.00(+0.00%)
Mar 11, 2019 0.0650 0.0650 0.0600 0.0600 1,146,000 -0.01(-7.69%)
Mar 08, 2019 0.0700 0.0700 0.0650 0.0650 34,000 -0.01(-7.14%)
Mar 07, 2019 0.0750 0.0750 0.0700 0.0700 16,000 +0.00(+0.00%)
Mar 06, 2019 0.0700 0.0700 0.0700 0.0700 69,500 -0.01(-12.50%)
Mar 05, 2019 0.0700 0.0800 0.0700 0.0800 10,000 +0.00(+0.00%)
Mar 01, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 28, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Feb 27, 2019 0.0800 0.0800 0.0750 0.0800 14,000 +0.01(+6.67%)
Feb 26, 2019 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Feb 25, 2019 0.0750 0.0750 0.0700 0.0750 35,000 +0.00(+0.00%)
Feb 22, 2019 0.0800 0.0800 0.0700 0.0750 41,999 +0.00(+0.00%)
Feb 21, 2019 0.0750 0.0900 0.0750 0.0750 45,000 +0.00(+7.14%)
Feb 20, 2019 0.0650 0.0750 0.0650 0.0700 205,000 -0.00(-6.67%)
Feb 19, 2019 0.0750 0.0750 0.0650 0.0750 238,000 +0.00(+0.00%)
Feb 13, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 08, 2019 0.0750 0.0750 0.0750 0.0750 150,000 -0.01(-6.25%)
Feb 07, 2019 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
Feb 06, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Feb 05, 2019 0.0850 0.0900 0.0800 0.0800 173,000 -0.01(-11.11%)
Feb 04, 2019 0.0850 0.0900 0.0850 0.0900 37,000 +0.00(+5.88%)
Feb 01, 2019 0.0900 0.1000 0.0850 0.0850 52,000 -0.00(-5.56%)
Jan 31, 2019 0.0900 0.1000 0.0850 0.0900 523,000 +0.00(+0.00%)
Jan 30, 2019 0.0850 0.0900 0.0850 0.0900 24,000 +0.01(+12.50%)
Jan 29, 2019 0.0800 0.0850 0.0800 0.0800 550,000 +0.00(+0.00%)
Jan 28, 2019 0.0800 0.0800 0.0800 0.0800 124,110 +0.00(+0.00%)
Jan 25, 2019 0.0800 0.0800 0.0800 0.0800 5,500 +0.00(+0.00%)
Jan 24, 2019 0.0800 0.0800 0.0800 0.0800 162,000 +0.00(+0.00%)
Jan 23, 2019 0.0750 0.0800 0.0650 0.0800 131,000 +0.00(+0.00%)
Jan 22, 2019 0.0700 0.0900 0.0650 0.0800 722,000 +0.00(+0.00%)
Jan 18, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 17, 2019 0.0750 0.0800 0.0700 0.0750 130,000 +0.00(+0.00%)
Jan 16, 2019 0.0850 0.0850 0.0750 0.0750 73,000 -0.01(-11.76%)
Jan 15, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 10, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jan 09, 2019 0.0750 0.0800 0.0750 0.0800 41,500 +0.01(+6.67%)
Jan 08, 2019 0.0700 0.0800 0.0700 0.0750 61,406 -0.01(-6.25%)
Jan 04, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 03, 2019 0.0750 0.0800 0.0750 0.0800 15,000 +0.00(+0.00%)
Jan 02, 2019 0.0800 0.0800 0.0800 0.0800 35,100 +0.01(+6.67%)
Dec 31, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 28, 2018 0.0600 0.0650 0.0600 0.0650 325,998 +0.00(+0.00%)
Dec 27, 2018 0.0600 0.0650 0.0600 0.0650 12,000 +0.00(+0.00%)
Dec 24, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2018 0.0600 0.0650 0.0600 0.0650 207,000 +0.00(+0.00%)
Dec 20, 2018 0.0600 0.0650 0.0600 0.0650 40,000 +0.01(+8.33%)
Dec 19, 2018 0.0700 0.0700 0.0600 0.0600 1,216,400 -0.01(-14.29%)
Dec 18, 2018 0.0750 0.0750 0.0650 0.0700 88,674 +0.01(+16.67%)
Dec 17, 2018 0.0700 0.0800 0.0600 0.0600 785,000 -0.01(-20.00%)
Dec 13, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 12, 2018 0.0800 0.0800 0.0800 0.0800 12,000 -0.01(-11.11%)
Dec 11, 2018 0.0900 0.0900 0.0700 0.0900 30,000 -0.01(-10.00%)
Dec 07, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 06, 2018 0.0900 0.1050 0.0800 0.1050 128,000 +0.00(+5.00%)
Dec 05, 2018 0.0950 0.1000 0.0950 0.1000 53,200 +0.00(+0.00%)
Dec 04, 2018 0.1100 0.1100 0.1000 0.1000 22,500 -0.01(-13.04%)
Nov 29, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 28, 2018 0.1150 0.1150 0.1150 0.1150 75,000 +0.00(+0.00%)
Nov 27, 2018 0.1150 0.1150 0.1100 0.1150 60,500 +0.00(+0.00%)
Nov 26, 2018 0.1250 0.1250 0.1100 0.1150 130,500 -0.01(-8.00%)
Nov 23, 2018 0.1100 0.1250 0.1100 0.1250 25,000 -0.01(-3.85%)
Nov 22, 2018 0.1100 0.1300 0.1100 0.1300 23,130 +0.00(+0.00%)
Nov 21, 2018 0.1300 0.1300 0.1300 0.1300 11,750 -0.01(-7.14%)
Nov 20, 2018 0.1300 0.1400 0.1000 0.1400 193,000 +0.01(+7.69%)
Nov 19, 2018 0.1300 0.1350 0.1200 0.1300 23,700 -0.01(-7.14%)
Nov 16, 2018 0.1300 0.1400 0.1300 0.1400 30,200 -0.00(-3.45%)
Nov 14, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Nov 13, 2018 0.1400 0.1500 0.1400 0.1500 19,600 +0.00(+0.00%)
Nov 12, 2018 0.1350 0.1550 0.1300 0.1500 163,510 -0.01(-3.23%)
Nov 09, 2018 0.1500 0.1600 0.1400 0.1550 152,000 -0.01(-3.13%)
Nov 08, 2018 0.1500 0.1600 0.1500 0.1600 140,000 +0.00(+0.00%)
Nov 07, 2018 0.1600 0.1600 0.1500 0.1600 66,200 +0.00(+0.00%)
Nov 06, 2018 0.1500 0.1600 0.1500 0.1600 282,710 +0.01(+3.23%)
Nov 05, 2018 0.1600 0.1600 0.1500 0.1550 147,000 -0.01(-3.13%)
Nov 02, 2018 0.1550 0.1600 0.1400 0.1600 353,479 +0.01(+3.23%)
Nov 01, 2018 0.1350 0.1550 0.1350 0.1550 574,500 +0.02(+19.23%)
Oct 31, 2018 0.1250 0.1300 0.1250 0.1300 160,853 +0.01(+4.00%)
Oct 30, 2018 0.1250 0.1250 0.1200 0.1250 21,750 +0.01(+4.17%)
Oct 29, 2018 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Oct 26, 2018 0.1200 0.1200 0.1150 0.1200 475,000 +0.00(+4.35%)
Oct 24, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 23, 2018 0.1200 0.1200 0.1100 0.1150 410,998 -0.00(-4.17%)
Oct 22, 2018 0.1200 0.1200 0.1200 0.1200 220,500 +0.00(+0.00%)
Oct 19, 2018 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Oct 17, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 16, 2018 0.1350 0.1350 0.1200 0.1200 217,500 -0.02(-14.29%)
Oct 15, 2018 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+7.69%)
Oct 12, 2018 0.1300 0.1300 0.1250 0.1300 65,000 -0.01(-7.14%)
Oct 11, 2018 0.1200 0.1400 0.1200 0.1400 228,100 +0.02(+12.00%)
Oct 10, 2018 0.1300 0.1300 0.1250 0.1250 68,500 +0.00(+0.00%)
Oct 09, 2018 0.1200 0.1250 0.1200 0.1250 32,875 +0.01(+4.17%)
Oct 05, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 04, 2018 0.1150 0.1200 0.1100 0.1200 56,000 +0.01(+9.09%)
Oct 03, 2018 0.1100 0.1250 0.1050 0.1100 31,500 +0.01(+10.00%)
Oct 02, 2018 0.1050 0.1200 0.1000 0.1000 114,500 -0.01(-9.09%)
Oct 01, 2018 0.1000 0.1100 0.0950 0.1100 49,000 +0.01(+10.00%)
Sep 28, 2018 0.1050 0.1050 0.1000 0.1000 27,000 -0.00(-4.76%)
Sep 27, 2018 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Sep 26, 2018 0.1100 0.1100 0.1100 0.1100 17,500 +0.01(+10.00%)
Sep 25, 2018 0.1000 0.1050 0.1000 0.1000 45,000 +0.01(+5.26%)
Sep 24, 2018 0.0950 0.0950 0.0950 0.0950 750 -0.01(-5.00%)
Sep 21, 2018 0.1050 0.1050 0.1000 0.1000 69,500 -0.00(-4.76%)
Sep 20, 2018 0.1200 0.1200 0.1050 0.1050 131,000 -0.01(-12.50%)
Sep 19, 2018 0.1350 0.1400 0.1150 0.1200 448,200 -0.02(-14.29%)
Sep 18, 2018 0.1150 0.1650 0.1150 0.1400 917,500 +0.03(+21.74%)
Sep 17, 2018 0.1100 0.1150 0.1050 0.1150 175,000 +0.01(+9.52%)
Sep 14, 2018 0.1000 0.1100 0.0950 0.1050 312,000 +0.00(+5.00%)
Sep 13, 2018 0.1000 0.1000 0.1000 0.1000 298,000 +0.00(+0.00%)
Sep 12, 2018 0.0950 0.1000 0.0950 0.1000 56,000 +0.01(+5.26%)
Sep 11, 2018 0.0700 0.1050 0.0700 0.0950 303,588 +0.02(+35.71%)
Sep 10, 2018 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Sep 07, 2018 0.0700 0.0700 0.0650 0.0700 202,000 +0.00(+0.00%)
Sep 06, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Sep 04, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 30, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 29, 2018 0.0600 0.0700 0.0600 0.0700 503,000 +0.00(+0.00%)
Aug 28, 2018 0.0600 0.0700 0.0550 0.0700 122,000 +0.01(+16.67%)
Aug 24, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 20, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 17, 2018 0.0600 0.0650 0.0600 0.0650 242,000 +0.00(+0.00%)
Aug 16, 2018 0.0650 0.0650 0.0650 0.0650 45,000 +0.01(+8.33%)
Aug 15, 2018 0.0600 0.0600 0.0600 0.0600 355,000 +0.00(+0.00%)
Aug 10, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 08, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
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.
 
 
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.