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 (%)
Dec 30, 2022 0.1400 0 -0.00(-3.45%)
Dec 29, 2022 0.1450 0.1500 0.1400 0.1450 35,956 +0.00(+0.00%)
Dec 28, 2022 0.1450 0.1530 0.1400 0.1450 308,579 -0.01(-3.33%)
Dec 23, 2022 0.1500 0 +0.00(+0.00%)
Dec 22, 2022 0.1500 0.1500 0.1500 0.1500 76,921 +0.00(+0.00%)
Dec 21, 2022 0.1550 0.1550 0.1450 0.1500 114,280 -0.01(-6.25%)
Dec 20, 2022 0.1500 0.1600 0.1500 0.1600 107,679 +0.01(+3.23%)
Dec 19, 2022 0.1400 0.1550 0.1400 0.1550 281,916 +0.01(+6.90%)
Dec 16, 2022 0.1550 0.1600 0.1450 0.1450 197,556 -0.01(-6.45%)
Dec 15, 2022 0.1350 0.1600 0.1350 0.1550 714,640 +0.02(+19.23%)
Dec 13, 2022 0.1300 0 -0.01(-3.70%)
Dec 12, 2022 0.1450 0.1450 0.1300 0.1350 231,390 -0.01(-3.57%)
Dec 09, 2022 0.1300 0.1400 0.1250 0.1400 142,831 +0.01(+7.69%)
Dec 08, 2022 0.1300 0.1300 0.1250 0.1300 127,100 +0.00(+0.00%)
Dec 07, 2022 0.1450 0.1450 0.1300 0.1300 162,156 -0.02(-13.33%)
Dec 06, 2022 0.1300 0.1550 0.1300 0.1500 1,646,751 +0.01(+7.14%)
Dec 05, 2022 0.1300 0.1400 0.1200 0.1400 176,419 +0.01(+7.69%)
Dec 02, 2022 0.0950 0.1400 0.0900 0.1300 4,175,317 +0.04(+36.84%)
Dec 01, 2022 0.0750 0.1000 0.0750 0.0950 5,013,324 +0.02(+26.67%)
Nov 30, 2022 0.0750 0.0800 0.0750 0.0750 281,100 +0.00(+0.00%)
Nov 28, 2022 0.0750 66 -0.01(-6.25%)
Nov 25, 2022 0.0850 0.0850 0.0800 0.0800 528,010 -0.01(-5.88%)
Nov 24, 2022 0.0900 0.0900 0.0850 0.0850 266,512 -0.00(-5.56%)
Nov 23, 2022 0.1000 0.1000 0.0900 0.0900 1,073,663 -0.01(-10.00%)
Nov 22, 2022 0.1000 0.1000 0.1000 0.1000 1,717,240 +0.00(+0.00%)
Nov 21, 2022 0.1000 0.1000 0.1000 0.1000 1,550,150 +0.00(+0.00%)
Nov 18, 2022 0.1000 0.1000 0.1000 0.1000 909,191 +0.00(+0.00%)
Nov 17, 2022 0.1000 0.1000 0.1000 0.1000 2,645,600 +0.00(+0.00%)
Nov 16, 2022 0.1000 0.1000 0.0950 0.1000 56,107 +0.01(+5.26%)
Nov 15, 2022 0.0950 0.0950 0.0950 0.0950 10,807 +0.00(+0.00%)
Nov 14, 2022 0.0900 0.0950 0.0900 0.0950 2,012,100 +0.01(+5.56%)
Nov 10, 2022 0.0900 1 -0.01(-10.00%)
Nov 09, 2022 0.0950 0.1000 0.0950 0.1000 952,000 +0.00(+0.00%)
Nov 08, 2022 0.1000 0.1000 0.1000 0.1000 93,500 +0.00(+0.00%)
Nov 07, 2022 0.1000 0.1000 0.1000 0.1000 1,993,000 +0.00(+0.00%)
Nov 04, 2022 0.0950 0.1000 0.0950 0.1000 3,135,039 +0.00(+0.00%)
Nov 03, 2022 0.0900 0.1000 0.0900 0.1000 25,899 +0.01(+5.26%)
Nov 02, 2022 0.0900 0.1000 0.0900 0.0950 4,398,538 +0.00(+0.00%)
Nov 01, 2022 0.0950 0.0950 0.0950 0.0950 356,510 +0.00(+0.00%)
Oct 31, 2022 0.0950 0.0950 0.0900 0.0950 150,000 +0.01(+5.56%)
Oct 28, 2022 0.0900 0.0950 0.0900 0.0900 71,268 +0.00(+0.00%)
Oct 27, 2022 0.0950 0.0950 0.0900 0.0900 288,000 +0.00(+0.00%)
Oct 26, 2022 0.0950 0.0950 0.0900 0.0900 11,301 +0.00(+0.00%)
Oct 25, 2022 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Oct 24, 2022 0.0900 0.0900 0.0900 0.0900 201,000 +0.00(+0.00%)
Oct 21, 2022 0.0950 0.0950 0.0900 0.0900 195,051 -0.01(-5.26%)
Oct 20, 2022 0.0950 0.0950 0.0950 0.0950 81,000 -0.01(-5.00%)
Oct 18, 2022 0.1000 134 +0.00(+0.00%)
Oct 17, 2022 0.1000 0.1000 0.1000 0.1000 104,706 +0.00(+0.00%)
Oct 14, 2022 0.0950 0.1000 0.0950 0.1000 463,513 +0.01(+5.26%)
Oct 13, 2022 0.1000 0.1000 0.0950 0.0950 795,500 -0.01(-5.00%)
Oct 12, 2022 0.1000 0.1000 0.0950 0.1000 989,952 +0.00(+0.00%)
Oct 11, 2022 0.1000 0.1000 0.1000 0.1000 10,305 +0.00(+0.00%)
Oct 07, 2022 0.1000 0 +0.01(+5.26%)
Oct 06, 2022 0.1000 0.1000 0.0950 0.0950 53,764 -0.01(-5.00%)
Oct 05, 2022 0.0950 0.1050 0.0950 0.1000 5,336,600 +0.00(+0.00%)
Oct 04, 2022 0.0950 0.1000 0.0950 0.1000 53,109 +0.01(+5.26%)
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.