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 )

0.0950 +0.0200 (+26.67%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 10, 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 (%)
Oct 29, 2021 0.3700 0.3700 0.3700 0.3700 3,009 -0.01(-1.33%)
Oct 28, 2021 0.3700 0.3750 0.3700 0.3750 117,700 +0.01(+1.35%)
Oct 27, 2021 0.3750 0.3750 0.3600 0.3700 255,630 -0.01(-2.63%)
Oct 26, 2021 0.3750 0.3800 20,435 +0.01(+1.33%)
Oct 25, 2021 0.3550 0.3800 0.3500 0.3750 156,350 -0.01(-1.32%)
Oct 22, 2021 0.3800 0.3800 0.3750 0.3800 94,000 +0.00(+0.00%)
Oct 21, 2021 0.3800 0.3800 0.3750 0.3800 83,406 -0.01(-1.30%)
Oct 20, 2021 0.3850 0.3850 0.3800 0.3850 32,500 +0.00(+0.00%)
Oct 19, 2021 0.3850 0.3900 0.3850 0.3850 77,052 +0.00(+0.00%)
Oct 18, 2021 0.3900 0.3950 0.3750 0.3850 53,301 -0.01(-1.28%)
Oct 15, 2021 0.3950 0.3950 0.3900 0.3900 147,001 -0.01(-2.50%)
Oct 14, 2021 0.3950 0.4000 0.3950 0.4000 46,740 +0.00(+0.00%)
Oct 13, 2021 0.3900 0.4000 0.3800 0.4000 272,001 +0.02(+3.90%)
Oct 12, 2021 0.4150 0.4150 0.3850 0.3850 104,593 -0.03(-8.33%)
Oct 08, 2021 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Oct 07, 2021 0.3850 0.3950 0.3850 0.3950 16,645 +0.01(+1.28%)
Oct 06, 2021 0.3980 0.4100 0.3900 0.3900 76,038 -0.01(-2.50%)
Oct 05, 2021 0.4100 0.4100 0.4000 0.4000 117,316 -0.01(-2.44%)
Oct 04, 2021 0.4200 0.4200 0.4100 0.4100 41,801 -0.01(-2.38%)
Oct 01, 2021 0.4200 0.4200 0.4100 0.4200 57,921 +0.01(+1.20%)
Sep 30, 2021 0.4200 0.4200 0.4100 0.4150 21,060 -0.02(-3.49%)
Sep 29, 2021 0.4200 0.4400 0.4200 0.4300 30,020 +0.02(+4.88%)
Sep 28, 2021 0.4450 0.4450 0.4100 0.4100 70,884 -0.03(-5.75%)
Sep 27, 2021 0.4300 0.4350 0.4300 0.4350 2,949 +0.02(+3.57%)
Sep 24, 2021 0.4300 0.4300 0.4200 0.4200 28,540 -0.02(-3.45%)
Sep 23, 2021 0.4200 0.4500 0.4050 0.4350 83,351 +0.02(+3.57%)
Sep 22, 2021 0.4150 0.4250 0.4100 0.4200 152,451 +0.01(+3.70%)
Sep 21, 2021 0.4200 0.4200 0.4000 0.4050 213,074 -0.01(-3.57%)
Sep 20, 2021 0.4150 0.4200 0.4100 0.4200 124,355 +0.00(+0.00%)
Sep 17, 2021 0.4200 0.4200 0.4000 0.4200 304,915 +0.00(+0.00%)
Sep 16, 2021 0.4300 0.4300 0.4000 0.4200 75,300 +0.00(+0.00%)
Sep 15, 2021 0.4250 0.4250 0.4050 0.4200 94,829 +0.00(+0.00%)
Sep 14, 2021 0.4300 0.4300 0.4200 0.4200 43,210 -0.01(-1.18%)
Sep 13, 2021 0.4200 0.4250 0.4200 0.4250 37,900 +0.00(+0.00%)
Sep 10, 2021 0.4300 0.4300 0.4100 0.4250 65,951 +0.01(+2.41%)
Sep 09, 2021 0.4200 0.4300 0.4150 0.4150 28,850 -0.01(-2.35%)
Sep 08, 2021 0.4300 0.4300 0.4200 0.4250 170,071 -0.01(-1.16%)
Sep 07, 2021 0.4400 0.4400 0.4250 0.4300 49,674 +0.00(+0.00%)
Sep 03, 2021 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Sep 02, 2021 0.4450 0.4450 0.4400 0.4400 56,105 +0.00(+0.00%)
Sep 01, 2021 0.4700 0.4700 0.4400 0.4400 159,521 -0.03(-6.38%)
Aug 31, 2021 0.4650 0.4750 0.4600 0.4700 603,426 -0.01(-2.08%)
Aug 30, 2021 0.4600 0.4800 0.4250 0.4800 959,540 +0.01(+2.13%)
Aug 27, 2021 0.4500 0.4700 0.4200 0.4700 264,094 +0.02(+5.62%)
Aug 26, 2021 0.4300 0.4600 0.4300 0.4450 284,343 +0.01(+1.14%)
Aug 25, 2021 0.4150 0.4400 0.4150 0.4400 266,522 +0.02(+4.76%)
Aug 24, 2021 0.4050 0.4200 0.3950 0.4200 122,015 +0.01(+3.70%)
Aug 23, 2021 0.4000 0.4050 0.3900 0.4050 31,851 +0.01(+2.53%)
Aug 20, 2021 0.4000 0.4000 0.3850 0.3950 93,210 -0.01(-1.25%)
Aug 19, 2021 0.4000 0.4100 0.3900 0.4000 77,000 +0.00(+0.00%)
Aug 18, 2021 0.4000 0.4000 0.3950 0.4000 32,479 +0.00(+0.00%)
Aug 17, 2021 0.4000 0.4050 0.4000 0.4000 279,601 +0.00(+0.00%)
Aug 16, 2021 0.4150 0.4150 0.4000 0.4000 239,726 -0.01(-3.61%)
Aug 13, 2021 0.4100 0.4150 0.4100 0.4150 13,500 +0.00(+0.00%)
Aug 12, 2021 0.4100 0.4150 0.4100 0.4150 604,163 -0.01(-2.35%)
Aug 11, 2021 0.4200 0.4300 0.4200 0.4250 14,087 +0.00(+0.00%)
Aug 10, 2021 0.4300 0.4300 0.4200 0.4250 32,829 +0.00(+0.00%)
Aug 09, 2021 0.4200 0.4250 0.4200 0.4250 138,186 +0.01(+1.19%)
Aug 06, 2021 0.4250 0.4300 0.4200 0.4200 33,904 +0.00(+0.00%)
Aug 05, 2021 0.4150 0.4300 0.4100 0.4200 102,146 +0.01(+1.20%)
Aug 04, 2021 0.4350 0.4400 0.4100 0.4150 601,037 -0.03(-5.68%)
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.