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 (%)
Sep 30, 2019 0.0500 0.0500 0.0500 0.0500 27,000 -0.00(-9.09%)
Sep 24, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0.0500 80,000 -0.00(-9.09%)
Sep 20, 2019 0.0500 0.0550 0.0500 0.0550 185,000 +0.00(+10.00%)
Sep 19, 2019 0.0450 0.0500 0.0400 0.0500 123,000 +0.01(+25.00%)
Sep 18, 2019 0.0550 0.0550 0.0400 0.0400 528,000 -0.01(-20.00%)
Sep 17, 2019 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Sep 16, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Sep 13, 2019 0.0500 0.0500 0.0400 0.0450 256,000 +0.00(+0.00%)
Sep 12, 2019 0.0550 0.0600 0.0450 0.0450 860,000 -0.01(-25.00%)
Sep 11, 2019 0.0600 0.0750 0.0550 0.0600 333,000 +0.00(+0.00%)
Sep 10, 2019 0.0500 0.0650 0.0500 0.0600 144,000 +0.00(+9.09%)
Sep 09, 2019 0.0450 0.0550 0.0450 0.0550 247,000 +0.01(+22.22%)
Sep 06, 2019 0.0400 0.0450 0.0400 0.0450 501,670 +0.01(+28.57%)
Sep 05, 2019 0.0350 0.0400 0.0350 0.0350 325,000 -0.00(-12.50%)
Sep 04, 2019 0.0400 0.0400 0.0350 0.0400 285,000 +0.00(+0.00%)
Sep 03, 2019 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+0.00%)
Aug 30, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 29, 2019 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Aug 28, 2019 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Aug 27, 2019 0.0400 0.0400 0.0400 0.0400 122,000 +0.00(+14.29%)
Aug 26, 2019 0.0400 0.0400 0.0350 0.0350 129,000 -0.00(-12.50%)
Aug 23, 2019 0.0400 0.0400 0.0400 0.0400 1,157,000 +0.00(+0.00%)
Aug 22, 2019 0.0400 0.0400 0.0400 0.0400 369,000 +0.00(+0.00%)
Aug 21, 2019 0.0400 0.0400 0.0400 0.0400 743,000 +0.00(+0.00%)
Aug 20, 2019 0.0400 0.0400 0.0400 0.0400 128,000 +0.00(+0.00%)
Aug 19, 2019 0.0400 0.0400 0.0400 0.0400 31,500 +0.00(+0.00%)
Aug 16, 2019 0.0350 0.0400 0.0350 0.0400 214,000 +0.00(+14.29%)
Aug 15, 2019 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Aug 14, 2019 0.0350 0.0350 0.0350 0.0350 62,000 +0.00(+0.00%)
Aug 13, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 12, 2019 0.0250 0.0350 0.0250 0.0350 749,000 +0.01(+40.00%)
Aug 09, 2019 0.0250 0.0250 0.0250 0.0250 1,767,500 +0.00(+0.00%)
Aug 08, 2019 0.0250 0.0250 0.0200 0.0250 696,999 +0.00(+0.00%)
Aug 07, 2019 0.0200 0.0250 0.0200 0.0250 73,000 +0.00(+0.00%)
Aug 06, 2019 0.0250 0.0250 0.0250 0.0250 1,399,033 +0.00(+0.00%)
Aug 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
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%)
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.