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 (%)
Mar 31, 2021 0.3850 0.4150 0.3850 0.4150 1,025,753 +0.03(+9.21%)
Mar 30, 2021 0.3550 0.4000 0.3500 0.3800 424,658 +0.03(+7.04%)
Mar 29, 2021 0.3800 0.3850 0.3500 0.3550 100,014 -0.01(-1.39%)
Mar 26, 2021 0.3550 0.3700 0.3500 0.3600 54,102 +0.01(+2.86%)
Mar 25, 2021 0.3650 0.3650 0.3500 0.3500 21,886 -0.01(-2.78%)
Mar 24, 2021 0.3650 0.3650 0.3500 0.3600 44,993 -0.01(-2.70%)
Mar 23, 2021 0.3800 0.3800 0.3650 0.3700 25,392 -0.01(-1.33%)
Mar 22, 2021 0.3700 0.3800 0.3700 0.3750 87,267 +0.01(+2.74%)
Mar 19, 2021 0.3500 0.3650 0.3500 0.3650 39,639 +0.02(+4.29%)
Mar 18, 2021 0.3650 0.3650 0.3500 0.3500 143,074 -0.01(-2.78%)
Mar 17, 2021 0.3500 0.3600 0.3450 0.3600 262,840 +0.01(+2.86%)
Mar 16, 2021 0.3550 0.3650 0.3500 0.3500 77,228 -0.01(-1.41%)
Mar 15, 2021 0.3600 0.3600 0.3500 0.3550 100,459 +0.00(+0.00%)
Mar 12, 2021 0.3550 0.3600 0.3500 0.3550 39,258 +0.00(+0.00%)
Mar 11, 2021 0.3500 0.3700 0.3500 0.3550 87,422 +0.01(+1.43%)
Mar 10, 2021 0.3600 0.3600 0.3450 0.3500 175,414 -0.02(-5.41%)
Mar 09, 2021 0.3700 0.3800 0.3700 0.3700 62,546 -0.01(-1.33%)
Mar 08, 2021 0.3950 0.3950 0.3700 0.3750 125,596 -0.02(-3.85%)
Mar 05, 2021 0.3850 0.3900 0.3400 0.3900 484,239 +0.04(+9.86%)
Mar 04, 2021 0.3800 0.4000 0.3500 0.3550 561,125 -0.03(-7.79%)
Mar 03, 2021 0.4000 0.4000 0.3700 0.3850 301,870 -0.02(-3.75%)
Mar 02, 2021 0.4200 0.4500 0.3900 0.4000 1,606,685 -0.02(-4.76%)
Mar 01, 2021 0.4300 0.5800 0.4000 0.4200 1,254,864 -0.01(-2.33%)
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%)
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.