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 28, 2023 0.1200 0.1300 0.1200 0.1300 86,700 +0.00(+0.00%)
Feb 27, 2023 0.1200 0.1300 0.1150 0.1300 288,500 +0.00(+0.00%)
Feb 24, 2023 0.1250 0.1300 0.1250 0.1300 18,000 +0.01(+4.00%)
Feb 23, 2023 0.1250 0.1250 0.1250 0.1250 3,000 -0.01(-3.85%)
Feb 22, 2023 0.1250 0.1300 0.1250 0.1300 9,500 +0.01(+4.00%)
Feb 21, 2023 0.1250 0.1250 0.1250 0.1250 13,250 -0.01(-3.85%)
Feb 17, 2023 0.1300 0 +0.00(+0.00%)
Feb 16, 2023 0.1200 0.1300 0.1150 0.1300 381,552 +0.01(+13.04%)
Feb 15, 2023 0.1150 0.1300 0.1150 0.1150 974,000 -0.00(-4.17%)
Feb 14, 2023 0.1200 0.1200 0.1200 0.1200 108,250 +0.00(+0.00%)
Feb 10, 2023 0.1200 0 +0.00(+0.00%)
Feb 09, 2023 0.1250 0.1250 0.1150 0.1200 314,300 +0.00(+4.35%)
Feb 08, 2023 0.1250 0.1250 0.1150 0.1150 12,500 -0.00(-4.17%)
Feb 07, 2023 0.1200 0.1200 0.1200 0.1200 2,100 -0.01(-4.00%)
Feb 06, 2023 0.1200 0.1250 0.1200 0.1250 29,100 +0.01(+4.17%)
Feb 03, 2023 0.1100 0.1200 0.1050 0.1200 68,901 +0.01(+9.09%)
Feb 02, 2023 0.1100 0.1100 0.1100 0.1100 14,500 +0.00(+0.00%)
Feb 01, 2023 0.1150 0.1200 0.1100 0.1100 78,300 -0.01(-8.33%)
Jan 30, 2023 0.1200 0 +0.01(+9.09%)
Jan 27, 2023 0.1000 0.1150 0.1000 0.1100 350,400 +0.01(+4.76%)
Jan 26, 2023 0.1150 0.1150 0.1050 0.1050 168,621 -0.01(-8.70%)
Jan 25, 2023 0.1050 0.1200 0.1050 0.1150 288,000 +0.01(+9.52%)
Jan 24, 2023 0.1050 0.1080 0.1050 0.1050 25,800 +0.00(+0.00%)
Jan 23, 2023 0.1250 0.1250 0.1050 0.1050 290,610 -0.02(-16.00%)
Jan 20, 2023 0.1450 0.1450 0.1250 0.1250 152,100 -0.01(-7.41%)
Jan 19, 2023 0.1450 0.1450 0.1350 0.1350 12,431 -0.01(-3.57%)
Jan 18, 2023 0.1400 0.1450 0.1400 0.1400 46,050 +0.00(+0.00%)
Jan 17, 2023 0.1400 0.1400 0.1400 0.1400 17,202 +0.00(+0.00%)
Jan 16, 2023 0.1300 0.1450 0.1300 0.1400 29,185 +0.01(+3.70%)
Jan 13, 2023 0.1250 0.1400 0.1250 0.1350 110,869 +0.01(+5.47%)
Jan 12, 2023 0.1100 0.1280 0.1100 0.1280 250,200 +0.01(+11.30%)
Jan 11, 2023 0.1150 0.1150 0.1100 0.1150 77,700 -0.00(-4.17%)
Jan 10, 2023 0.1250 0.1250 0.1200 0.1200 90,902 -0.01(-7.69%)
Jan 09, 2023 0.1350 0.1350 0.1300 0.1300 114,800 -0.01(-3.70%)
Jan 06, 2023 0.1450 0.1450 0.1350 0.1350 39,151 -0.01(-10.00%)
Jan 05, 2023 0.1350 0.1500 0.1350 0.1500 85,710 +0.01(+3.45%)
Jan 04, 2023 0.1400 0.1450 0.1400 0.1450 24,200 +0.00(+3.57%)
Jan 03, 2023 0.1400 0.1400 0.1400 0.1400 12,718 +0.00(+0.00%)
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%)
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.