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: 3:46 PM EDT, Jun 7, 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 (%)
Feb 26, 2021 0.4100 0.4350 0.4000 0.4300 603,581 +0.01(+2.38%)
Feb 25, 2021 0.4000 0.4200 0.4000 0.4200 2,113,925 +0.00(+0.00%)
Feb 24, 2021 0.3800 0.4200 0.3550 0.4200 1,049,929 +0.06(+16.67%)
Feb 23, 2021 0.3800 0.3850 0.3300 0.3600 620,226 -0.02(-5.26%)
Feb 22, 2021 0.3500 0.4400 0.3500 0.3800 2,237,933 +0.06(+18.75%)
Feb 19, 2021 0.3050 0.3300 0.2800 0.3200 348,470 +0.02(+4.92%)
Feb 18, 2021 0.3100 0.3100 0.2650 0.3050 430,200 -0.01(-1.61%)
Feb 17, 2021 0.2900 0.3100 0.2800 0.3100 169,566 +0.01(+3.33%)
Feb 16, 2021 0.2950 0.3000 0.2950 0.3000 232,645 +0.01(+1.69%)
Feb 12, 2021 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Feb 11, 2021 0.3000 0.3000 0.2900 0.2950 119,649 -0.01(-3.28%)
Feb 10, 2021 0.3050 0.3100 0.3000 0.3050 142,600 -0.01(-1.61%)
Feb 09, 2021 0.3100 0.3150 0.3050 0.3100 268,874 +0.00(+0.00%)
Feb 08, 2021 0.3100 0.3150 0.3000 0.3100 225,463 +0.01(+3.33%)
Feb 05, 2021 0.3400 0.3400 0.2700 0.3000 411,412 -0.04(-10.45%)
Feb 04, 2021 0.3300 0.3350 0.3200 0.3350 198,641 +0.00(+0.00%)
Feb 03, 2021 0.3200 0.3400 0.3200 0.3350 220,500 +0.02(+4.69%)
Feb 02, 2021 0.3350 0.3350 0.3200 0.3200 275,500 -0.02(-5.88%)
Feb 01, 2021 0.3200 0.3450 0.3000 0.3400 1,124,826 +0.03(+9.68%)
Jan 29, 2021 0.2950 0.3100 0.2750 0.3100 1,131,900 +0.03(+10.71%)
Jan 28, 2021 0.2900 0.2900 0.2650 0.2800 627,410 -0.00(-1.75%)
Jan 27, 2021 0.2700 0.2900 0.2600 0.2850 293,201 +0.02(+7.55%)
Jan 26, 2021 0.2600 0.2650 0.2600 0.2650 719,300 +0.00(+0.00%)
Jan 25, 2021 0.2900 0.2900 0.2600 0.2650 520,950 -0.02(-7.02%)
Jan 22, 2021 0.2450 0.2850 0.2400 0.2850 483,556 +0.04(+16.33%)
Jan 21, 2021 0.2500 0.2500 0.2450 0.2450 75,160 -0.01(-2.00%)
Jan 20, 2021 0.2600 0.2600 0.2300 0.2500 217,579 -0.01(-1.96%)
Jan 19, 2021 0.2750 0.2750 0.2500 0.2550 156,233 -0.01(-3.77%)
Jan 18, 2021 0.2700 0.2700 0.2650 0.2650 36,550 -0.01(-3.64%)
Jan 15, 2021 0.2850 0.2850 0.2750 0.2750 76,240 -0.01(-3.51%)
Jan 14, 2021 0.2750 0.2950 0.2750 0.2850 254,750 +0.00(+0.00%)
Jan 13, 2021 0.2850 0.2900 0.2700 0.2850 64,500 +0.00(+0.00%)
Jan 12, 2021 0.2800 0.2900 0.2700 0.2850 241,520 +0.00(+1.79%)
Jan 11, 2021 0.2950 0.2950 0.2750 0.2800 85,621 +0.01(+1.82%)
Jan 08, 2021 0.3150 0.3150 0.2700 0.2750 365,301 -0.04(-12.70%)
Jan 07, 2021 0.2900 0.3150 0.2900 0.3150 146,500 +0.03(+10.53%)
Jan 06, 2021 0.3000 0.3250 0.2850 0.2850 100,200 -0.02(-5.00%)
Jan 05, 2021 0.3100 0.3100 0.2950 0.3000 95,181 +0.00(+0.00%)
Jan 04, 2021 0.3200 0.3200 0.3000 0.3000 372,941 -0.01(-3.23%)
Dec 31, 2020 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Dec 30, 2020 0.2550 0.2800 0.2450 0.2800 413,737 +0.02(+7.69%)
Dec 29, 2020 0.2600 0.2600 0.2550 0.2600 209,800 -0.02(-5.45%)
Dec 24, 2020 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Dec 23, 2020 0.2600 0.2650 0.2550 0.2650 171,455 +0.01(+3.92%)
Dec 22, 2020 0.2550 0.2600 0.2400 0.2550 112,500 +0.01(+4.08%)
Dec 21, 2020 0.2550 0.2600 0.2300 0.2450 161,375 -0.01(-2.00%)
Dec 18, 2020 0.2600 0.2600 0.2450 0.2500 267,500 -0.02(-5.66%)
Dec 17, 2020 0.2500 0.2800 0.2500 0.2650 372,971 +0.00(+0.00%)
Dec 16, 2020 0.2400 0.2650 0.2300 0.2650 479,683 +0.03(+10.42%)
Dec 15, 2020 0.2550 0.2550 0.2400 0.2400 180,323 -0.02(-7.69%)
Dec 14, 2020 0.2650 0.2650 0.2400 0.2600 207,848 -0.01(-1.89%)
Dec 11, 2020 0.2500 0.2900 0.2400 0.2650 1,472,440 +0.02(+6.00%)
Dec 10, 2020 0.2000 0.2500 0.1950 0.2500 2,200,672 +0.07(+38.89%)
Dec 09, 2020 0.2000 0.2000 0.1750 0.1800 382,300 -0.01(-2.70%)
Dec 08, 2020 0.1900 0.1950 0.1650 0.1850 690,357 -0.01(-2.63%)
Dec 07, 2020 0.1900 0.2200 0.1850 0.1900 929,150 +0.01(+2.70%)
Dec 04, 2020 0.1500 0.2050 0.1500 0.1850 5,824,257 +0.04(+23.33%)
Dec 03, 2020 0.1550 0.1550 0.1500 0.1500 293,500 -0.01(-6.25%)
Dec 02, 2020 0.1600 0.1650 0.1600 0.1600 49,000 +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.