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 -
Invest in None (ORGIF)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |