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
Streaming Delayed Price Updated: 3:42 PM EDT, May 23, 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 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%)
Aug 07, 2018 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Jul 27, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 26, 2018 0.0600 0.0700 0.0600 0.0650 237,500 +0.00(+0.00%)
Jul 25, 2018 0.0650 0.0650 0.0600 0.0650 210,000 +0.00(+0.00%)
Jul 24, 2018 0.0700 0.0700 0.0650 0.0650 275,500 +0.00(+0.00%)
Jul 23, 2018 0.0650 0.0700 0.0650 0.0650 553,000 -0.01(-7.14%)
Jul 20, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jul 19, 2018 0.0700 0.0700 0.0650 0.0700 338,000 +0.00(+0.00%)
Jul 18, 2018 0.0650 0.0700 0.0600 0.0700 221,000 -0.00(-6.67%)
Jul 17, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jul 16, 2018 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
Jul 11, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 09, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 06, 2018 0.0750 0.0750 0.0750 0.0750 9,000 -0.01(-6.25%)
Jul 05, 2018 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+14.29%)
Jul 03, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 29, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 28, 2018 0.0750 0.0800 0.0750 0.0800 165,000 +0.01(+23.08%)
Jun 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 20, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 19, 2018 0.0700 0.0700 0.0650 0.0650 161,000 -0.01(-7.14%)
Jun 18, 2018 0.0600 0.0700 0.0600 0.0700 95,000 +0.01(+7.69%)
Jun 15, 2018 0.0800 0.0650 0.0650 82,000 -0.01(-18.75%)
Jun 13, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 12, 2018 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
Jun 08, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 31, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 29, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 25, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 24, 2018 0.0700 0.0700 0.0650 0.0650 33,000 -0.01(-13.33%)
May 23, 2018 0.0750 0.0750 0.0750 0.0750 17,800 -0.01(-6.25%)
May 22, 2018 0.0750 0.0800 0.0700 0.0800 1,059,124 +0.01(+6.67%)
May 17, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 15, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 14, 2018 0.0700 0.0750 0.0700 0.0750 21,000 +0.00(+0.00%)
May 04, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 03, 2018 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
May 02, 2018 0.0700 0.0750 0.0700 0.0750 173,000 +0.00(+7.14%)
Apr 30, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 27, 2018 0.0700 0.0700 0.0700 0.0700 98,000 +0.00(+0.00%)
Apr 24, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 20, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 19, 2018 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Apr 18, 2018 0.0700 0.0750 0.0700 0.0750 148,000 +0.00(+0.00%)
Apr 17, 2018 0.0750 0.0750 0.0750 0.0750 17,000 -0.01(-6.25%)
Apr 16, 2018 0.0750 0.0800 0.0750 0.0800 89,000 +0.01(+6.67%)
Apr 13, 2018 0.0750 0.0750 0.0750 0.0750 38,000 +0.00(+0.00%)
Apr 10, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 09, 2018 0.0800 0.0800 0.0750 0.0750 200,500 +0.00(+0.00%)
Apr 05, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Apr 04, 2018 0.0850 0.0850 0.0750 0.0850 192,000 +0.00(+0.00%)
Apr 03, 2018 0.0900 0.0900 0.0850 0.0850 67,500 -0.01(-15.00%)
Apr 02, 2018 0.1000 0.1000 0.1000 0.1000 45,000 +0.01(+11.11%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 28, 2018 0.0850 0.0850 0.0850 0.0850 25,000 -0.01(-15.00%)
Mar 27, 2018 0.0950 0.1000 0.0800 0.1000 3,199,000 -0.01(-9.09%)
Mar 23, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 22, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Mar 21, 2018 0.0850 0.1000 0.0850 0.1000 69,000 +0.01(+5.26%)
Mar 20, 2018 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Mar 19, 2018 0.0950 0.0950 0.0950 0.0950 1,375 -0.01(-5.00%)
Mar 15, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 14, 2018 0.1050 0.1050 0.1000 0.1000 62,000 -0.01(-13.04%)
Mar 09, 2018 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Mar 08, 2018 0.1000 0.1300 0.1000 0.1300 68,500 +0.03(+30.00%)
Mar 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 02, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 01, 2018 0.0950 0.1000 0.0900 0.1000 55,000 +0.00(+0.00%)
Feb 27, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 14, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 13, 2018 0.1000 0.1000 0.0950 0.0950 18,500 -0.01(-5.00%)
Feb 08, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 07, 2018 0.1000 0.1000 0.1000 0.1000 1,950 +0.00(+0.00%)
Feb 06, 2018 0.1100 0.1100 0.1000 0.1000 47,000 -0.01(-9.09%)
Feb 05, 2018 0.1150 0.1150 0.1100 0.1100 25,000 -0.01(-8.33%)
Jan 26, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 22, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jan 19, 2018 0.1250 0.1250 0.1150 0.1150 50,000 -0.01(-11.54%)
Jan 16, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 15, 2018 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jan 12, 2018 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
Jan 11, 2018 0.1200 0.1300 0.1200 0.1300 79,000 -0.01(-7.14%)
Jan 04, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 03, 2018 0.1300 0.1300 0.1300 0.1300 100,000 +0.00(+0.00%)
Dec 28, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 21, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 20, 2017 0.1250 0.1300 0.1250 0.1300 115,500 +0.01(+4.00%)
Dec 19, 2017 0.1250 0.1250 0.1250 0.1250 75,000 +0.00(+0.00%)
Dec 18, 2017 0.1200 0.1250 0.1200 0.1250 56,625 +0.00(+0.00%)
Dec 15, 2017 0.1250 0.1250 0.1250 0.1250 19,000 +0.00(+0.00%)
Dec 14, 2017 0.1250 0.1300 0.1250 0.1250 120,000 -0.01(-3.85%)
Dec 13, 2017 0.1250 0.1500 0.1200 0.1300 543,500 +0.01(+4.00%)
Dec 12, 2017 0.1200 0.1400 0.1200 0.1250 267,000 -0.01(-3.85%)
Dec 11, 2017 0.1300 0.1300 0.1200 0.1300 123,000 +0.01(+4.00%)
Dec 08, 2017 0.1250 0.1300 0.1250 0.1250 4,875 -0.01(-3.85%)
Dec 07, 2017 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Dec 06, 2017 0.1300 0.1300 0.1200 0.1300 242,550 -0.01(-7.14%)
Dec 05, 2017 0.1300 0.1400 0.1300 0.1400 53,500 +0.02(+12.00%)
Dec 01, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Nov 30, 2017 0.1300 0.1300 0.1300 0.1300 11,000 +0.00(+0.00%)
Nov 29, 2017 0.1350 0.1350 0.1300 0.1300 16,000 -0.01(-7.14%)
Nov 28, 2017 0.1350 0.1400 0.1350 0.1400 28,000 +0.00(+0.00%)
Nov 27, 2017 0.1500 0.1500 0.1400 0.1400 113,500 -0.01(-6.67%)
Nov 24, 2017 0.1500 0.1500 0.1500 0.1500 100,000 +0.01(+3.45%)
Nov 23, 2017 0.1450 0.1450 0.1450 0.1450 38,000 +0.01(+11.54%)
Nov 22, 2017 0.1350 0.1400 0.1300 0.1300 75,000 -0.02(-13.33%)
Nov 21, 2017 0.1450 0.1500 0.1450 0.1500 10,000 +0.00(+0.00%)
Nov 16, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2017 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Nov 14, 2017 0.1500 0.1500 0.1350 0.1500 49,000 -0.02(-9.09%)
Nov 13, 2017 0.1600 0.1650 0.1600 0.1650 48,000 -0.01(-5.71%)
Nov 10, 2017 0.1550 0.1750 0.1550 0.1750 22,000 +0.00(+0.00%)
Nov 09, 2017 0.1550 0.1750 0.1550 0.1750 36,000 +0.02(+16.67%)
Nov 07, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 06, 2017 0.1400 0.1500 0.1400 0.1400 144,000 +0.00(+0.00%)
Nov 02, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 01, 2017 0.1300 0.1300 0.1300 0.1300 3,500 -0.01(-10.34%)
Oct 31, 2017 0.1450 0.1450 0.1450 0.1450 112,000 +0.00(+0.00%)
Oct 30, 2017 0.1450 0.1450 0.1400 0.1450 169,500 +0.00(+0.00%)
Oct 27, 2017 0.1450 0.1450 0.1450 0.1450 7,000 +0.00(+3.57%)
Oct 24, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 23, 2017 0.1500 0.1500 0.1500 0.1500 46,000 +0.00(+0.00%)
Oct 20, 2017 0.1500 0.1500 0.1500 0.1500 17,000 +0.00(+0.00%)
Oct 19, 2017 0.1400 0.1500 0.1400 0.1500 50,000 +0.02(+15.38%)
Oct 18, 2017 0.1500 0.1500 0.1250 0.1300 130,000 -0.02(-13.33%)
Oct 17, 2017 0.1500 0.1800 0.1400 0.1500 162,000 +0.01(+7.14%)
Oct 16, 2017 0.1500 0.1600 0.1400 0.1400 65,000 -0.01(-9.68%)
Oct 13, 2017 0.1700 0.1700 0.1550 0.1550 56,000 -0.02(-13.89%)
Oct 06, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 05, 2017 0.1800 0.1800 0.1750 0.1800 24,000 -0.02(-10.00%)
Oct 03, 2017 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
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.