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 )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, May 8, 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 (%)
May 08, 2024 0.0850 0.0850 0.0750 0.0750 10,000 -0.01(-16.67%)
May 06, 2024 0.0900 0 +0.00(+0.00%)
May 03, 2024 0.1200 0.1200 0.0900 0.0900 4,800 +0.00(+5.88%)
May 02, 2024 0.0900 0.0900 0.0850 0.0850 3,400 -0.00(-5.56%)
May 01, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 30, 2024 0.0950 0.0950 0.0900 0.0900 23,500 +0.00(+0.00%)
Apr 29, 2024 0.0950 0.0950 0.0900 0.0900 5,050 +0.00(+0.00%)
Apr 25, 2024 0.0900 0 -0.01(-10.00%)
Apr 23, 2024 0.1000 0 +0.00(+0.00%)
Apr 19, 2024 0.1000 0 +0.01(+5.26%)
Apr 18, 2024 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Apr 16, 2024 0.0950 0 +0.00(+0.00%)
Apr 15, 2024 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Apr 10, 2024 0.0950 0 +0.00(+0.00%)
Apr 09, 2024 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Apr 08, 2024 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Apr 05, 2024 0.1000 0.1000 0.1000 0.1000 17,000 -0.00(-4.76%)
Apr 04, 2024 0.1000 0.1050 0.1000 0.1050 12,300 +0.00(+0.00%)
Apr 03, 2024 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+5.00%)
Apr 02, 2024 0.1000 0.1000 0.1000 0.1000 5,800 -0.00(-4.76%)
Apr 01, 2024 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Mar 28, 2024 0.1050 0 +0.01(+10.53%)
Mar 27, 2024 0.1000 0.1000 0.0950 0.0950 21,000 +0.00(+0.00%)
Mar 26, 2024 0.0950 0.0950 0.0900 0.0950 25,000 +0.00(+0.00%)
Mar 25, 2024 0.0950 0.0950 0.0950 0.0950 1,500 -0.01(-5.00%)
Mar 22, 2024 0.1000 0.1000 0.1000 0.1000 11,500 +0.00(+0.00%)
Mar 21, 2024 0.0950 0.1000 0.0950 0.1000 4,000 +0.01(+5.26%)
Mar 20, 2024 0.0950 0.0950 0.0950 0.0950 5,200 -0.01(-5.00%)
Mar 19, 2024 0.1000 0.1000 0.1000 0.1000 8,500 +0.00(+0.00%)
Mar 18, 2024 0.0950 0.1000 0.0950 0.1000 9,000 +0.00(+0.00%)
Mar 15, 2024 0.1000 0.1050 0.1000 0.1000 20,800 +0.01(+5.26%)
Mar 14, 2024 0.0850 0.1000 0.0850 0.0950 25,700 +0.01(+11.76%)
Mar 13, 2024 0.0500 0.1050 0.0500 0.0850 117,466 +0.04(+88.89%)
Mar 12, 2024 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Mar 11, 2024 0.0450 0.0450 0.0450 0.0450 15,300 +0.00(+0.00%)
Mar 08, 2024 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Mar 07, 2024 0.0450 0.0450 0.0450 0.0450 11,100 +0.00(+12.50%)
Mar 06, 2024 0.0400 0.0450 0.0350 0.0400 85,700 +0.00(+0.00%)
Mar 05, 2024 0.0550 0.0550 0.0400 0.0400 68,100 -0.02(-33.33%)
Mar 04, 2024 0.0600 0.0600 0.0600 0.0600 4,258 +0.00(+0.00%)
Mar 01, 2024 0.0650 0.0650 0.0600 0.0600 12,000 +0.00(+0.00%)
Feb 29, 2024 0.0600 0.0600 0.0550 0.0600 41,100 +0.00(+9.09%)
Feb 28, 2024 0.0550 0.0550 0.0550 0.0550 15,000 -0.01(-15.38%)
Feb 27, 2024 0.0850 0.0850 0.0650 0.0650 62,700 -0.02(-27.78%)
Feb 26, 2024 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-5.26%)
Feb 23, 2024 0.0950 0.0950 0.0950 0.0950 11,550 -0.01(-9.52%)
Feb 22, 2024 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Feb 16, 2024 0.1000 0 +0.00(+0.00%)
Feb 15, 2024 0.1100 0.1100 0.1000 0.1000 6,800 -0.00(-4.76%)
Feb 14, 2024 0.1000 0.1200 0.1000 0.1050 14,000 +0.00(+5.00%)
Feb 09, 2024 0.1000 0 -0.00(-4.76%)
Feb 07, 2024 0.1050 0 -0.01(-4.55%)
Feb 06, 2024 0.1200 0.1200 0.1100 0.1100 13,000 +0.00(+0.00%)
Feb 05, 2024 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Feb 02, 2024 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Jan 30, 2024 0.1100 0 -0.01(-12.00%)
Jan 29, 2024 0.1200 0.1250 0.1150 0.1250 15,500 +0.01(+13.64%)
Jan 25, 2024 0.1100 0 +0.00(+0.00%)
Jan 24, 2024 0.1400 0.1500 0.1050 0.1100 37,200 +0.01(+10.00%)
Jan 23, 2024 0.1000 0.1000 0.0950 0.1000 7,000 +0.00(+0.00%)
Jan 18, 2024 0.1000 0 -0.00(-4.76%)
Jan 17, 2024 0.1000 0.1050 0.1000 0.1050 3,500 +0.00(+0.00%)
Jan 16, 2024 0.1050 0.1100 0.1050 0.1050 38,900 -0.01(-4.55%)
Jan 15, 2024 0.1100 0.1100 0.1050 0.1100 13,500 -0.01(-4.35%)
Jan 12, 2024 0.1200 0.1200 0.1100 0.1150 4,600 -0.00(-4.17%)
Jan 11, 2024 0.1150 0.1250 0.1150 0.1200 16,250 -0.01(-7.69%)
Jan 10, 2024 0.1450 0.1450 0.1250 0.1300 31,150 -0.01(-10.34%)
Jan 09, 2024 0.1200 0.1500 0.1200 0.1450 47,100 -0.01(-3.33%)
Jan 05, 2024 0.1500 0 +0.00(+0.00%)
Jan 04, 2024 0.1600 0.1600 0.1500 0.1500 23,250 -0.01(-5.06%)
Jan 03, 2024 0.1450 0.1580 0.1400 0.1580 7,750 +0.01(+5.33%)
Jan 02, 2024 0.1600 0.1600 0.1500 0.1500 14,000 -0.01(-6.25%)
Dec 29, 2023 0.1600 0 +0.00(+0.00%)
Dec 28, 2023 0.1300 0.1600 0.1300 0.1600 6,000 +0.02(+14.29%)
Dec 27, 2023 0.1550 0.1700 0.1200 0.1400 236,800 -0.01(-9.68%)
Dec 22, 2023 0.1550 0 -0.05(-22.50%)
Dec 21, 2023 0.2050 0.2050 0.1950 0.2000 12,610 -0.01(-6.98%)
Dec 20, 2023 0.2150 0.2200 0.2150 0.2150 8,900 +0.00(+0.00%)
Dec 19, 2023 0.2500 0.2600 0.2100 0.2150 24,689 -0.06(-21.82%)
Dec 18, 2023 0.2750 0.2750 0.2750 0.2750 515 +0.02(+7.84%)
Dec 15, 2023 0.2700 0.2700 0.2550 0.2550 7,700 -0.02(-5.56%)
Dec 14, 2023 0.3050 0.3050 0.2500 0.2700 21,451 -0.04(-12.90%)
Dec 13, 2023 0.3150 0.3200 0.3100 0.3100 5,058 -0.01(-1.59%)
Dec 12, 2023 0.3100 0.3200 0.3100 0.3150 7,000 -0.02(-4.55%)
Dec 11, 2023 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Dec 08, 2023 0.3250 0.3300 0.2850 0.3300 15,340 -0.05(-13.16%)
Dec 04, 2023 0.3800 0 +0.01(+2.70%)
Dec 01, 2023 0.3800 0.4000 0.3400 0.3700 14,300 -0.01(-2.63%)
Nov 30, 2023 0.3250 0.3800 0.3250 0.3800 4,400 +0.03(+8.57%)
Nov 29, 2023 0.3300 0.3500 0.3300 0.3500 5,300 +0.02(+6.06%)
Nov 28, 2023 0.3000 0.3500 0.3000 0.3300 13,225 +0.03(+10.00%)
Nov 27, 2023 0.3450 0.3450 0.3000 0.3000 4,100 -0.04(-13.04%)
Nov 24, 2023 0.3700 0.3700 0.3450 0.3450 4,982 -0.03(-6.76%)
Nov 23, 2023 0.3700 0.3700 0.3700 0.3700 500 -0.02(-3.90%)
Nov 21, 2023 0.3850 0 +0.02(+5.48%)
Nov 20, 2023 0.3650 0.3700 0.3500 0.3650 8,777 +0.00(+0.00%)
Nov 15, 2023 0.3650 0 +0.01(+1.39%)
Nov 14, 2023 0.3600 0.3600 0.3600 0.3600 600 -0.02(-5.26%)
Nov 10, 2023 0.3800 0 -0.02(-3.80%)
Nov 09, 2023 0.3300 0.3950 0.3150 0.3950 6,501 +0.05(+14.49%)
Nov 08, 2023 0.3500 0.3500 0.3450 0.3450 2,500 -0.01(-1.43%)
Nov 03, 2023 0.3500 0 +0.00(+0.00%)
Nov 02, 2023 0.2400 0.3650 0.2150 0.3500 35,724 +0.11(+45.83%)
Nov 01, 2023 0.3000 0.3000 0.2200 0.2400 129,500 -0.07(-21.31%)
Oct 31, 2023 0.3050 0.3050 0.3000 0.3050 3,200 +0.00(+0.00%)
Oct 30, 2023 0.3000 0.3050 0.3000 0.3050 11,282 +0.01(+1.67%)
Oct 27, 2023 0.3250 0.3250 0.3000 0.3000 54,800 -0.03(-9.09%)
Oct 26, 2023 0.3450 0.3450 0.3300 0.3300 1,622 -0.01(-4.35%)
Oct 25, 2023 0.3600 0.3600 0.3450 0.3450 7,710 -0.01(-1.43%)
Oct 24, 2023 0.3550 0.3550 0.3500 0.3500 2,584 -0.01(-1.41%)
Oct 20, 2023 0.3550 0 -0.01(-1.39%)
Oct 19, 2023 0.3700 0.3700 0.3500 0.3600 15,400 -0.01(-2.70%)
Oct 18, 2023 0.3850 0.3850 0.3700 0.3700 1,702 -0.02(-5.13%)
Oct 17, 2023 0.3850 0.3900 0.3800 0.3900 5,200 -0.02(-4.88%)
Oct 13, 2023 0.4100 0 -0.01(-1.20%)
Oct 12, 2023 0.4300 0.4300 0.4100 0.4150 2,200 +0.04(+10.67%)
Oct 11, 2023 0.3750 0.3750 0.3750 0.3750 2,300 -0.04(-10.71%)
Oct 06, 2023 0.4200 12 -0.01(-1.18%)
Oct 05, 2023 0.4400 0.4500 0.3650 0.4250 7,701 +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.