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: 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 (%)
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%)
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.