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: 3:12 PM EDT, May 30, 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, 2023 0.3250 0.3800 0.3250 0.3800 4,400 +0.03(+8.57%)
Nov 29, 2023 0.3300 0.3500 0.3300 0.3500 5,300 +0.02(+6.06%)
Nov 28, 2023 0.3000 0.3500 0.3000 0.3300 13,225 +0.03(+10.00%)
Nov 27, 2023 0.3450 0.3450 0.3000 0.3000 4,100 -0.04(-13.04%)
Nov 24, 2023 0.3700 0.3700 0.3450 0.3450 4,982 -0.03(-6.76%)
Nov 23, 2023 0.3700 0.3700 0.3700 0.3700 500 -0.02(-3.90%)
Nov 21, 2023 0.3850 0 +0.02(+5.48%)
Nov 20, 2023 0.3650 0.3700 0.3500 0.3650 8,777 +0.00(+0.00%)
Nov 15, 2023 0.3650 0 +0.01(+1.39%)
Nov 14, 2023 0.3600 0.3600 0.3600 0.3600 600 -0.02(-5.26%)
Nov 10, 2023 0.3800 0 -0.02(-3.80%)
Nov 09, 2023 0.3300 0.3950 0.3150 0.3950 6,501 +0.05(+14.49%)
Nov 08, 2023 0.3500 0.3500 0.3450 0.3450 2,500 -0.01(-1.43%)
Nov 03, 2023 0.3500 0 +0.00(+0.00%)
Nov 02, 2023 0.2400 0.3650 0.2150 0.3500 35,724 +0.11(+45.83%)
Nov 01, 2023 0.3000 0.3000 0.2200 0.2400 129,500 -0.07(-21.31%)
Oct 31, 2023 0.3050 0.3050 0.3000 0.3050 3,200 +0.00(+0.00%)
Oct 30, 2023 0.3000 0.3050 0.3000 0.3050 11,282 +0.01(+1.67%)
Oct 27, 2023 0.3250 0.3250 0.3000 0.3000 54,800 -0.03(-9.09%)
Oct 26, 2023 0.3450 0.3450 0.3300 0.3300 1,622 -0.01(-4.35%)
Oct 25, 2023 0.3600 0.3600 0.3450 0.3450 7,710 -0.01(-1.43%)
Oct 24, 2023 0.3550 0.3550 0.3500 0.3500 2,584 -0.01(-1.41%)
Oct 20, 2023 0.3550 0 -0.01(-1.39%)
Oct 19, 2023 0.3700 0.3700 0.3500 0.3600 15,400 -0.01(-2.70%)
Oct 18, 2023 0.3850 0.3850 0.3700 0.3700 1,702 -0.02(-5.13%)
Oct 17, 2023 0.3850 0.3900 0.3800 0.3900 5,200 -0.02(-4.88%)
Oct 13, 2023 0.4100 0 -0.01(-1.20%)
Oct 12, 2023 0.4300 0.4300 0.4100 0.4150 2,200 +0.04(+10.67%)
Oct 11, 2023 0.3750 0.3750 0.3750 0.3750 2,300 -0.04(-10.71%)
Oct 06, 2023 0.4200 12 -0.01(-1.18%)
Oct 05, 2023 0.4400 0.4500 0.3650 0.4250 7,701 +0.00(+0.00%)
Oct 03, 2023 0.4250 0 +0.04(+11.84%)
Sep 29, 2023 0.3800 5 +0.34(+985.71%)
Sep 28, 2023 0.0300 0.0350 0.0300 0.0350 89,000 +0.00(+0.00%)
Sep 27, 2023 0.0400 0.0400 0.0350 0.0350 36,000 +0.00(+0.00%)
Sep 26, 2023 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Sep 25, 2023 0.0350 0.0350 0.0350 0.0350 36,000 +0.01(+16.67%)
Sep 22, 2023 0.0350 0.0350 0.0300 0.0300 24,700 -0.01(-14.29%)
Sep 21, 2023 0.0350 0.0350 0.0350 0.0350 48,000 -0.00(-12.50%)
Sep 20, 2023 0.0350 0.0400 0.0350 0.0400 41,000 +0.00(+14.29%)
Sep 18, 2023 0.0350 0 -0.00(-12.50%)
Sep 15, 2023 0.0350 0.0400 0.0350 0.0400 12,300 +0.00(+14.29%)
Sep 14, 2023 0.0400 0.0450 0.0350 0.0350 247,000 -0.00(-12.50%)
Sep 13, 2023 0.0400 0.0400 0.0300 0.0400 844,200 +0.00(+0.00%)
Sep 12, 2023 0.0400 0.0400 0.0400 0.0400 50,700 -0.00(-11.11%)
Sep 11, 2023 0.0400 0.0450 0.0400 0.0450 20,000 +0.00(+0.00%)
Sep 08, 2023 0.0450 0.0450 0.0400 0.0450 62,000 +0.00(+0.00%)
Sep 06, 2023 0.0450 10 +0.00(+0.00%)
Sep 05, 2023 0.0450 0.0500 0.0450 0.0450 363,700 +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.