Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organto Foods Inc (TSV: OGO )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Nov 30, 2020 0.1600 0.1600 0.1500 0.1550 169,250 -0.01(-6.06%)
Nov 27, 2020 0.1650 0.1650 0.1600 0.1650 46,000 -0.01(-2.94%)
Nov 26, 2020 0.1700 0.1700 0.1700 0.1700 55,840 +0.01(+3.03%)
Nov 25, 2020 0.1650 0.1700 0.1600 0.1650 536,000 +0.01(+3.13%)
Nov 24, 2020 0.1700 0.1700 0.1600 0.1600 484,200 -0.02(-11.11%)
Nov 23, 2020 0.1900 0.1900 0.1800 0.1800 360,200 -0.01(-5.26%)
Nov 20, 2020 0.1650 0.2200 0.1650 0.1900 1,668,058 +0.02(+15.15%)
Nov 19, 2020 0.1600 0.1700 0.1500 0.1650 1,640,258 +0.01(+6.45%)
Nov 18, 2020 0.1600 0.1650 0.1550 0.1550 100,100 +0.00(+0.00%)
Nov 17, 2020 0.1500 0.1550 0.1500 0.1550 320,700 +0.01(+3.33%)
Nov 16, 2020 0.1500 0.1500 0.1450 0.1500 60,100 +0.00(+0.00%)
Nov 13, 2020 0.1500 0.1500 0.1450 0.1500 146,433 +0.00(+0.00%)
Nov 12, 2020 0.1500 0.1500 0.1450 0.1500 243,500 -0.01(-3.23%)
Nov 11, 2020 0.1550 0.1550 0.1550 0.1550 152,725 +0.00(+0.00%)
Nov 10, 2020 0.1550 0.1550 0.1500 0.1550 50,500 -0.01(-3.13%)
Nov 09, 2020 0.1650 0.1650 0.1550 0.1600 137,800 -0.01(-5.88%)
Nov 06, 2020 0.1700 0.1700 0.1700 0.1700 22,000 -0.01(-5.56%)
Nov 05, 2020 0.1800 0.1800 0.1800 0.1800 11,228 +0.01(+5.88%)
Nov 04, 2020 0.1750 0.1750 0.1700 0.1700 153,515 +0.00(+0.00%)
Nov 03, 2020 0.1550 0.1800 0.1500 0.1700 102,000 +0.01(+6.25%)
Nov 02, 2020 0.1700 0.1750 0.1550 0.1600 320,000 -0.01(-3.03%)
Oct 30, 2020 0.1450 0.1650 0.1450 0.1650 353,498 +0.01(+6.45%)
Oct 29, 2020 0.1550 0.1550 0.1450 0.1550 71,000 -0.01(-3.13%)
Oct 28, 2020 0.1600 0.1600 0.1600 0.1600 54,000 -0.01(-5.88%)
Oct 27, 2020 0.1700 0.1700 0.1700 0.1700 17,000 +0.00(+0.00%)
Oct 26, 2020 0.1700 0.1750 0.1700 0.1700 27,650 +0.00(+0.00%)
Oct 23, 2020 0.1700 0.1700 0.1650 0.1700 105,450 +0.00(+0.00%)
Oct 22, 2020 0.1800 0.1800 0.1650 0.1700 264,000 -0.01(-5.56%)
Oct 21, 2020 0.1700 0.1800 0.1700 0.1800 1,032,200 +0.01(+5.88%)
Oct 20, 2020 0.1700 0.1700 0.1600 0.1700 290,450 +0.01(+3.03%)
Oct 19, 2020 0.1600 0.1700 0.1550 0.1650 190,333 +0.01(+6.45%)
Oct 16, 2020 0.1550 0.1650 0.1450 0.1550 157,300 +0.01(+3.33%)
Oct 15, 2020 0.1400 0.1500 0.1400 0.1500 186,500 +0.01(+7.14%)
Oct 14, 2020 0.1450 0.1450 0.1300 0.1400 172,500 -0.01(-6.67%)
Oct 13, 2020 0.1200 0.1600 0.1200 0.1500 171,400 +0.03(+25.00%)
Oct 09, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 08, 2020 0.1000 0.1200 0.1000 0.1200 216,000 +0.02(+20.00%)
Oct 07, 2020 0.1000 0.1000 0.1000 0.1000 79,000 +0.00(+0.00%)
Oct 06, 2020 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Oct 05, 2020 0.1000 0.1000 0.1000 0.1000 72,400 +0.00(+0.00%)
Oct 02, 2020 0.0950 0.1000 0.0950 0.1000 120,500 +0.00(+0.00%)
Oct 01, 2020 0.0950 0.1000 0.0800 0.1000 183,020 +0.01(+5.26%)
Sep 28, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 25, 2020 0.0850 0.0950 0.0850 0.0950 41,000 +0.01(+11.76%)
Sep 24, 2020 0.0850 0.0850 0.0850 330 +0.00(+0.00%)
Sep 23, 2020 0.0850 0.0900 0.0850 0.0850 60,000 -0.01(-10.53%)
Sep 22, 2020 0.0950 0.0950 0.0950 0.0950 17,200 +0.00(+0.00%)
Sep 21, 2020 0.0900 0.0950 0.0900 0.0950 93,500 +0.01(+5.56%)
Sep 18, 2020 0.0900 0.0900 0.0900 0.0900 32,051 +0.00(+0.00%)
Sep 17, 2020 0.0850 0.0900 0.0800 0.0900 222,900 +0.00(+0.00%)
Sep 16, 2020 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Sep 15, 2020 0.0900 0.0900 0.0900 0.0900 32,000 +0.00(+0.00%)
Sep 14, 2020 0.0900 0.0900 0.0900 0.0900 55,100 +0.00(+0.00%)
Sep 11, 2020 0.0900 0.0900 0.0800 0.0900 56,000 +0.00(+0.00%)
Sep 10, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Sep 09, 2020 0.0900 0.0900 0.0900 0.0900 20,989 +0.00(+0.00%)
Sep 08, 2020 0.0800 0.0900 0.0800 0.0900 300,489 +0.01(+12.50%)
Sep 04, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 03, 2020 0.0800 0.0800 0.0750 0.0800 37,648 +0.00(+0.00%)
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.