None (ORGIF) Exchange: PINK

Data as of May 3, 2024

$3.03 ($-0.21) -6.42%

None - Daily Information
Click for more stock information on None.
Daily Information Data
Date May 3, 2024
Open $3.03
Previous Close $3.03
High $3.43
Low $2.93
Adjusted Open $3.03
Previous Adjusted Close $3.03
Adjusted High $3.43
Adjusted Low $2.93

About None (ORGIF)

DELISTED -

Historical Stock Data for None (ORGIF)

Date Open High Low Close Adj.Close Volume
2019-06-18 $3.03 $3.43 $2.93 $3.03 $3.03 4,311
2019-06-17 $3.35 $3.50 $3.24 $3.24 $3.24 29,712
2019-06-14 $3.47 $3.48 $3.00 $3.28 $3.28 8,741
2019-06-13 $3.95 $3.95 $3.76 $3.76 $3.76 6,742
2019-06-12 $5.20 $5.20 $3.98 $3.98 $3.98 5,241
2019-06-11 $4.22 $4.34 $4.00 $4.22 $4.22 7,845
2019-06-10 $4.31 $4.40 $4.15 $4.23 $4.23 17,054
2019-06-07 $4.30 $4.50 $4.24 $4.24 $4.24 15,586
2019-06-06 $4.30 $4.30 $4.10 $4.25 $4.25 11,650
2019-06-05 $4.44 $4.44 $4.10 $4.31 $4.31 6,382
2019-06-04 $3.99 $4.45 $3.99 $4.45 $4.45 24,725
2019-06-03 $4.33 $4.33 $3.90 $3.90 $3.90 5,714
2019-05-31 $4.34 $4.40 $4.25 $4.25 $4.25 17,745
2019-05-30 $4.69 $4.83 $4.40 $4.55 $4.55 54,380
2019-05-29 $4.20 $5.25 $4.20 $4.69 $4.69 18,910
2019-05-28 $4.30 $4.88 $4.19 $4.77 $4.77 44,678
2019-05-24 $4.88 $5.63 $4.19 $4.54 $4.54 23,762
2019-05-23 $5.50 $5.50 $4.24 $5.40 $5.40 20,343
2019-05-22 $4.94 $5.50 $4.25 $4.59 $4.59 9,561
2019-05-21 $5.23 $5.50 $4.52 $4.95 $4.95 27,077
2019-05-20 $5.13 $5.50 $4.67 $4.83 $4.83 7,789
2019-05-17 $4.74 $5.10 $4.74 $5.10 $5.10 20,482
2019-05-16 $4.45 $4.72 $4.45 $4.70 $4.70 9,162
2019-05-15 $4.07 $4.45 $3.99 $4.34 $4.34 4,418
2019-05-14 $3.76 $4.16 $3.76 $4.10 $4.10 37,374
2019-05-13 $4.09 $4.20 $3.00 $3.76 $3.76 9,575
2019-05-10 $3.80 $4.11 $3.00 $4.10 $4.10 9,916
2019-05-09 $3.94 $4.02 $3.70 $3.81 $3.81 43,520
2019-05-08 $4.06 $4.11 $4.05 $4.05 $4.05 1,859
2019-05-07 $4.11 $4.16 $3.99 $4.00 $4.00 36,435
2019-05-06 $4.10 $4.17 $3.80 $4.00 $4.00 8,703
2019-05-03 $4.24 $4.95 $4.24 $4.31 $4.31 29,611
2019-05-02 $4.50 $4.68 $4.15 $4.23 $4.23 46,098
2019-05-01 $4.51 $4.95 $4.41 $4.68 $4.68 21,878
2019-04-30 $4.20 $4.72 $4.20 $4.49 $4.49 69,046
2019-04-29 $3.82 $4.15 $3.80 $4.15 $4.15 13,438
2019-04-26 $3.62 $3.62 $3.00 $3.47 $3.47 1,689
2019-04-25 $3.72 $3.72 $3.72 $3.72 $3.72 238
2019-04-24 $3.72 $3.72 $3.72 $3.72 $3.72 150
2019-04-23 $3.78 $3.78 $3.66 $3.66 $3.66 6,196
2019-04-22 $3.50 $3.67 $3.50 $3.67 $3.67 1,688
2019-04-18 $3.70 $3.75 $3.58 $3.58 $3.58 6,631
2019-04-17 $3.57 $3.57 $3.57 $3.57 $3.57 780
2019-04-16 $3.37 $3.68 $3.37 $3.46 $3.46 9,435
2019-04-15 $4.08 $4.08 $3.50 $3.50 $3.50 11,216
2019-04-12 $3.88 $4.10 $3.88 $4.08 $4.08 2,770
2019-04-11 $3.90 $3.90 $3.64 $3.81 $3.81 8,815
2019-04-10 $4.00 $4.07 $3.97 $3.98 $3.98 5,343
2019-04-09 $4.16 $4.16 $3.80 $3.86 $3.86 11,197
2019-04-08 $4.29 $4.45 $4.13 $4.17 $4.17 6,848
2019-04-05 $4.18 $4.45 $4.16 $4.16 $4.16 9,870
2019-04-04 $4.45 $4.45 $4.16 $4.20 $4.20 25,751
2019-04-03 $4.27 $4.55 $4.27 $4.47 $4.47 18,620
2019-04-02 $4.05 $4.36 $4.05 $4.28 $4.28 12,904
2019-04-01 $3.88 $4.02 $3.86 $4.01 $4.01 9,750
2019-03-29 $3.71 $3.83 $3.50 $3.80 $3.80 4,940
2019-03-28 $3.62 $3.87 $3.57 $3.57 $3.57 4,453
2019-03-27 $3.90 $3.93 $3.55 $3.69 $3.69 8,008
2019-03-26 $3.83 $3.90 $3.83 $3.90 $3.90 1,845
2019-03-25 $3.85 $3.87 $3.68 $3.83 $3.83 2,889
2019-03-22 $4.16 $4.16 $3.85 $3.85 $3.85 5,507
2019-03-21 $4.33 $4.33 $4.16 $4.16 $4.16 3,028
2019-03-20 $3.87 $4.38 $3.87 $4.33 $4.33 15,578
2019-03-19 $3.90 $3.97 $3.86 $3.95 $3.95 8,093
2019-03-18 $3.77 $3.94 $3.77 $3.90 $3.90 12,002
2019-03-15 $3.69 $3.75 $3.69 $3.75 $3.75 2,220
2019-03-14 $3.64 $3.76 $3.55 $3.55 $3.55 845
2019-03-13 $3.74 $3.74 $3.61 $3.63 $3.63 22,092
2019-03-12 $3.68 $3.79 $3.68 $3.79 $3.79 3,954
2019-03-11 $3.51 $3.80 $3.51 $3.72 $3.72 2,035
2019-03-08 $3.25 $3.51 $3.15 $3.46 $3.46 10,659
2019-03-07 $3.75 $6.49 $3.31 $3.31 $3.31 30,901
2019-03-06 $3.97 $4.02 $3.72 $3.72 $3.72 12,094
2019-03-05 $3.74 $4.05 $3.74 $3.95 $3.95 15,913
2019-03-04 $3.58 $3.76 $3.41 $3.74 $3.74 12,366
2019-03-01 $3.33 $3.43 $3.33 $3.39 $3.39 7,370
2019-02-28 $3.54 $3.55 $3.33 $3.41 $3.41 7,242
2019-02-27 $3.19 $3.50 $3.19 $3.48 $3.48 7,896
2019-02-26 $2.96 $3.50 $2.96 $3.44 $3.44 28,593
2019-02-25 $2.94 $2.96 $2.40 $2.92 $2.92 7,821
2019-02-22 $2.40 $2.99 $2.40 $2.80 $2.80 9,694
2019-02-21 $2.97 $2.98 $2.89 $2.98 $2.98 9,260
2019-02-20 $2.84 $3.00 $2.78 $2.94 $2.94 14,584
2019-02-19 $2.55 $2.70 $2.54 $2.69 $2.69 14,706
2019-02-15 $2.52 $2.73 $2.52 $2.65 $2.65 14,118
2019-02-14 $2.59 $2.59 $2.15 $2.42 $2.42 2,182
2019-02-13 $2.50 $2.76 $2.50 $2.59 $2.59 8,249
2019-02-12 $2.22 $2.50 $2.22 $2.49 $2.49 6,335
2019-02-11 $2.00 $2.22 $2.00 $2.15 $2.15 30,734
2019-02-08 $2.60 $2.60 $2.04 $2.04 $2.04 7,801
2019-02-07 $2.29 $2.48 $2.28 $2.36 $2.36 6,148
2019-02-06 $2.60 $3.39 $2.34 $2.35 $2.35 12,601
2019-02-05 $2.85 $2.85 $2.02 $2.52 $2.52 31,709
2019-02-04 $2.89 $3.10 $2.85 $2.85 $2.85 17,911
2019-02-01 $2.70 $3.02 $2.70 $3.00 $3.00 18,074
2019-01-31 $2.62 $2.62 $2.48 $2.50 $2.50 19,052
2019-01-30 $2.55 $2.63 $2.20 $2.63 $2.63 9,383
2019-01-29 $2.30 $2.93 $2.00 $2.52 $2.52 28,765
2019-01-28 $1.65 $2.50 $1.65 $2.28 $2.28 50,239
2019-01-25 $1.75 $1.75 $1.64 $1.64 $1.64 9,990
2019-01-24 $1.97 $1.97 $1.78 $1.78 $1.78 16,639
2019-01-23 $1.70 $1.87 $1.70 $1.87 $1.87 2,105
2019-01-22 $1.77 $1.85 $1.65 $1.70 $1.70 27,489
2019-01-18 $1.79 $1.90 $1.78 $1.89 $1.89 11,496
2019-01-17 $1.79 $1.79 $1.79 $1.79 $1.79 215
2019-01-16 $1.81 $1.81 $1.69 $1.78 $1.78 7,007
2019-01-15 $1.73 $1.85 $1.73 $1.85 $1.85 6,153
2019-01-14 $1.87 $1.88 $1.64 $1.74 $1.74 4,550
2019-01-11 $1.95 $1.95 $1.72 $1.80 $1.80 14,791
2019-01-10 $1.64 $1.75 $1.62 $1.75 $1.75 7,621
2019-01-09 $1.43 $1.55 $1.43 $1.55 $1.55 5,230
2019-01-08 $1.50 $1.50 $1.50 $1.50 $1.50 189
2019-01-07 $1.51 $1.51 $1.50 $1.50 $1.50 2,725
2019-01-04 $1.48 $1.51 $0.85 $1.45 $1.45 8,109
2019-01-03 $1.50 $1.58 $1.46 $1.48 $1.48 13,240
2019-01-02 $1.18 $1.43 $1.16 $1.43 $1.43 25,990
2018-12-31 $1.10 $1.15 $1.06 $1.15 $1.15 10,235
2018-12-28 $0.90 $1.06 $0.90 $1.06 $1.06 1,034
2018-12-27 $0.80 $0.80 $0.80 $0.80 $0.80 57
2018-12-26 $0.80 $0.80 $0.80 $0.80 $0.80 740
2018-12-24 $0.88 $0.88 $0.85 $0.85 $0.85 1,230
2018-12-21 $1.05 $1.05 $0.88 $0.88 $0.88 741
2018-12-20 $0.99 $1.00 $0.92 $1.00 $1.00 5,160
2018-12-19 $1.26 $1.26 $1.05 $1.05 $1.05 2,601
2018-12-18 $1.18 $1.18 $1.00 $1.15 $1.15 4,465
2018-12-17 $1.23 $1.25 $1.13 $1.13 $1.13 5,067
2018-12-14 $1.26 $1.26 $1.21 $1.21 $1.21 325
2018-12-13 $1.29 $1.29 $1.29 $1.29 $1.29 500
2018-12-12 $1.13 $1.37 $1.13 $1.29 $1.29 7,598
2018-12-11 $1.10 $1.20 $1.10 $1.12 $1.12 1,198
2018-12-10 $1.28 $1.28 $1.10 $1.10 $1.10 1,360
2018-12-07 $1.29 $1.29 $1.24 $1.24 $1.24 3,648
2018-12-06 $1.02 $1.22 $0.91 $1.01 $1.01 7,499
2018-12-04 $1.23 $1.23 $1.22 $1.22 $1.22 380
2018-12-03 $1.28 $1.35 $1.28 $1.35 $1.35 1,911
2018-11-30 $1.48 $1.48 $1.43 $1.43 $1.43 1,766
2018-11-29 $1.50 $1.50 $1.50 $1.50 $1.50 332
2018-11-28 $1.40 $1.40 $1.36 $1.36 $1.36 613
2018-11-27 $1.32 $1.32 $1.25 $1.25 $1.25 17,500
2018-11-26 $1.39 $1.39 $1.39 $1.39 $1.39 1,000
2018-11-21 $1.36 $1.36 $1.36 $1.36 $1.36 105
2018-11-20 $1.49 $1.49 $1.36 $1.36 $1.36 4,109
2018-11-19 $1.54 $1.60 $1.41 $1.60 $1.60 7,311
2018-11-16 $1.70 $2.00 $1.55 $1.56 $1.56 3,184
2018-11-15 $1.51 $1.71 $1.51 $1.67 $1.67 1,192
2018-11-14 $1.48 $1.50 $1.42 $1.50 $1.50 30,925
2018-11-13 $1.68 $1.68 $1.60 $1.63 $1.63 3,142
2018-11-12 $1.69 $1.69 $1.69 $1.69 $1.69 637
2018-11-09 $1.74 $1.74 $1.59 $1.73 $1.73 5,780
2018-11-08 $1.98 $1.98 $1.75 $1.75 $1.75 2,560
2018-11-07 $2.00 $2.00 $1.98 $1.99 $1.99 2,782
2018-11-06 $1.97 $2.07 $1.90 $1.91 $1.91 23,896
2018-11-05 $1.76 $1.77 $1.72 $1.77 $1.77 9,699
2018-11-02 $1.70 $1.70 $1.70 $1.70 $1.70 2,259
2018-11-01 $1.63 $1.70 $1.63 $1.68 $1.68 6,173
2018-10-31 $1.64 $1.64 $1.63 $1.63 $1.63 1,008
2018-10-30 $1.54 $1.63 $1.53 $1.57 $1.57 4,675
2018-10-29 $1.68 $1.69 $1.43 $1.43 $1.43 5,452
2018-10-26 $1.68 $1.69 $1.68 $1.69 $1.69 668
2018-10-25 $1.55 $1.69 $1.22 $1.60 $1.60 15,228
2018-10-24 $1.76 $2.00 $1.45 $1.57 $1.57 11,445
2018-10-23 $1.81 $1.86 $1.60 $1.69 $1.69 11,810
2018-10-22 $2.46 $2.46 $1.79 $2.00 $2.00 8,820
2018-10-19 $2.44 $2.44 $2.20 $2.20 $2.20 1,730
2018-10-18 $2.66 $3.00 $2.45 $2.45 $2.45 5,655
2018-10-17 $2.51 $2.65 $2.05 $2.60 $2.60 12,370
2018-10-16 $3.24 $3.42 $2.77 $2.80 $2.80 11,910
2018-10-15 $2.83 $3.15 $2.62 $3.15 $3.15 35,501
2018-10-12 $2.63 $2.63 $2.35 $2.62 $2.62 3,915
2018-10-11 $2.31 $2.37 $2.25 $2.35 $2.35 32,902
2018-10-10 $2.52 $2.92 $2.28 $2.50 $2.50 23,689
2018-10-09 $2.61 $2.71 $2.57 $2.57 $2.57 5,005
2018-10-08 $3.30 $3.30 $2.41 $2.94 $2.94 17,538
2018-10-05 $2.33 $3.55 $2.31 $2.67 $2.67 15,168
2018-10-04 $2.31 $2.32 $2.21 $2.32 $2.32 8,324
2018-10-03 $2.28 $2.31 $2.19 $2.21 $2.21 7,313
2018-10-02 $2.47 $2.47 $2.16 $2.17 $2.17 16,189
2018-10-01 $2.40 $3.10 $2.31 $2.31 $2.31 31,875
2018-09-28 $2.31 $2.31 $2.21 $2.22 $2.22 8,650
2018-09-27 $2.24 $2.26 $2.00 $2.07 $2.07 32,157
2018-09-26 $2.22 $2.28 $2.14 $2.26 $2.26 7,337
2018-09-25 $2.31 $2.32 $2.20 $2.20 $2.20 14,359
2018-09-24 $2.29 $2.42 $2.29 $2.31 $2.31 7,247
2018-09-21 $2.63 $2.64 $2.45 $2.45 $2.45 23,079
2018-09-20 $2.76 $2.80 $2.48 $2.65 $2.65 34,850
2018-09-19 $2.90 $2.99 $2.23 $2.32 $2.32 25,505
2018-09-18 $2.85 $2.97 $2.52 $2.82 $2.82 17,567
2018-09-17 $2.82 $2.92 $2.52 $2.75 $2.75 27,236
2018-09-14 $2.10 $2.55 $2.00 $2.53 $2.53 14,759
2018-09-13 $2.90 $2.90 $2.32 $2.32 $2.32 15,253
2018-09-12 $2.93 $3.05 $2.60 $2.94 $2.94 45,722
2018-09-11 $2.82 $3.08 $2.75 $2.92 $2.92 112,470
2018-09-10 $2.50 $2.50 $2.35 $2.46 $2.46 13,219
2018-09-07 $2.16 $2.63 $2.14 $2.29 $2.29 25,611
2018-09-06 $1.93 $2.09 $1.93 $2.09 $2.09 5,519
2018-09-05 $2.07 $2.10 $1.90 $1.94 $1.94 28,105
2018-09-04 $2.07 $2.11 $2.04 $2.11 $2.11 5,673
2018-08-31 $2.06 $2.06 $2.00 $2.00 $2.00 1,568
2018-08-30 $2.01 $2.09 $1.90 $1.90 $1.90 7,694
2018-08-29 $1.88 $2.07 $1.88 $2.06 $2.06 14,633
2018-08-28 $1.60 $1.71 $1.57 $1.70 $1.70 3,957
2018-08-27 $1.79 $1.89 $1.73 $1.74 $1.74 11,218
2018-08-24 $1.80 $1.80 $1.75 $1.75 $1.75 2,500
2018-08-23 $1.47 $1.47 $1.47 $1.47 $1.47 0
2018-08-22 $1.47 $1.47 $1.47 $1.47 $1.47 0
2018-08-21 $1.46 $1.47 $1.46 $1.47 $1.47 1,000
2018-08-20 $1.38 $1.43 $1.38 $1.43 $1.43 5,397
2018-08-17 $1.33 $1.33 $1.29 $1.29 $1.29 2,515
2018-08-16 $1.29 $1.29 $1.29 $1.29 $1.29 1,500
2018-08-15 $1.17 $1.17 $1.17 $1.17 $1.17 244
2018-08-14 $1.14 $1.14 $1.14 $1.14 $1.14 244
2018-08-13 $1.15 $1.22 $1.15 $1.22 $1.22 4,640

None (ORGIF) News Headlines

Recent None (ORGIF) News
Similar Companies to None (ORGIF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.