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 (%)
Apr 29, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 24, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 23, 2020 0.0450 0.0450 0.0450 0.0450 228,800 +0.00(+0.00%)
Apr 20, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 17, 2020 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Apr 15, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 09, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 07, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 06, 2020 0.0400 0.0500 0.0400 0.0450 88,650 +0.00(+12.50%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Apr 02, 2020 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+12.50%)
Apr 01, 2020 0.0350 0.0450 0.0350 0.0400 69,000 +0.00(+14.29%)
Mar 31, 2020 0.0350 0.0350 0.0350 0.0350 181,000 +0.01(+16.67%)
Mar 26, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 25, 2020 0.0350 0.0350 0.0350 0.0350 1,150 +0.01(+16.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Mar 23, 2020 0.0250 0.0300 0.0250 0.0300 60,000 -0.01(-14.29%)
Mar 18, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 17, 2020 0.0250 0.0300 0.0250 0.0300 32,000 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Mar 13, 2020 0.0200 0.0300 0.0200 0.0300 14,000 +0.00(+0.00%)
Mar 12, 2020 0.0250 0.0300 0.0250 0.0300 230,200 -0.01(-14.29%)
Mar 11, 2020 0.0350 0.0350 0.0350 0.0350 151,000 +0.01(+16.67%)
Mar 10, 2020 0.0450 0.0450 0.0300 0.0300 515,500 -0.01(-33.33%)
Mar 09, 2020 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-18.18%)
Mar 06, 2020 0.0500 0.0550 0.0500 0.0550 29,000 +0.00(+0.00%)
Mar 05, 2020 0.0500 0.0550 0.0500 0.0550 15,480 -0.00(-8.33%)
Mar 04, 2020 0.0550 0.0600 0.0550 0.0600 30,000 +0.00(+9.09%)
Mar 03, 2020 0.0450 0.0550 0.0450 0.0550 118,000 +0.00(+10.00%)
Feb 28, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 27, 2020 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Feb 26, 2020 0.0550 0.0600 0.0550 0.0600 18,210 +0.00(+0.00%)
Feb 24, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 21, 2020 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Feb 20, 2020 0.0600 0.0600 0.0550 0.0600 163,000 +0.00(+0.00%)
Feb 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 14, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 12, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 07, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 06, 2020 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Jan 31, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 30, 2020 0.0600 0.0600 0.0500 0.0550 249,000 +0.00(+0.00%)
Jan 29, 2020 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jan 28, 2020 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jan 27, 2020 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Jan 24, 2020 0.0550 0.0550 0.0550 0.0550 11,000 -0.00(-8.33%)
Jan 23, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jan 22, 2020 0.0550 0.0600 0.0550 0.0600 6,000 +0.00(+0.00%)
Jan 21, 2020 0.0550 0.0600 0.0550 0.0600 10,000 +0.00(+0.00%)
Jan 20, 2020 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-14.29%)
Jan 17, 2020 0.0700 0.0700 0.0700 0.0700 66,000 +0.01(+7.69%)
Jan 16, 2020 0.0600 0.0650 0.0600 0.0650 10,000 +0.00(+0.00%)
Jan 15, 2020 0.0600 0.0650 0.0600 0.0650 81,000 +0.01(+8.33%)
Jan 14, 2020 0.0600 0.0600 0.0600 0.0600 56,000 +0.00(+0.00%)
Jan 13, 2020 0.0600 0.0600 0.0600 300 +0.00(+0.00%)
Jan 10, 2020 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Jan 08, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 07, 2020 0.0650 0.0700 0.0600 0.0700 53,000 +0.01(+7.69%)
Jan 03, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 02, 2020 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Dec 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2019 0.0600 0.0600 0.0600 0.0600 57,000 +0.00(+0.00%)
Dec 27, 2019 0.0600 0.0600 0.0600 0.0600 171,000 +0.00(+0.00%)
Dec 23, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 20, 2019 0.0550 0.0550 0.0550 0.0550 167,000 +0.00(+0.00%)
Dec 19, 2019 0.0550 0.0550 0.0550 0.0550 66,000 -0.01(-15.38%)
Dec 17, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 16, 2019 0.0550 0.0700 0.0550 0.0700 154,000 +0.01(+16.67%)
Dec 13, 2019 0.0550 0.0600 0.0550 0.0600 283,000 +0.00(+0.00%)
Dec 12, 2019 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Dec 11, 2019 0.0550 0.0650 0.0550 0.0650 125,000 +0.01(+18.18%)
Dec 10, 2019 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Dec 09, 2019 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Dec 06, 2019 0.0550 0.0550 0.0550 0.0550 77,000 +0.00(+0.00%)
Dec 05, 2019 0.0550 0.0550 0.0550 0.0550 65,000 -0.00(-8.33%)
Dec 02, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 29, 2019 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+16.67%)
Nov 28, 2019 0.0600 0.0750 0.0600 0.0600 176,750 +0.00(+0.00%)
Nov 27, 2019 0.0550 0.0600 0.0550 0.0600 55,000 +0.00(+9.09%)
Nov 19, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 18, 2019 0.0550 0.0550 0.0550 0.0550 18,000 -0.00(-8.33%)
Nov 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 12, 2019 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-7.69%)
Nov 08, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 07, 2019 0.0600 0.0650 0.0600 0.0650 25,000 +0.01(+8.33%)
Nov 05, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 04, 2019 0.0700 0.0700 0.0650 0.0700 140,000 +0.00(+0.00%)
Nov 01, 2019 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Oct 31, 2019 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Oct 30, 2019 0.0600 0.0700 0.0600 0.0700 118,300 +0.00(+0.00%)
Oct 29, 2019 0.0600 0.0750 0.0600 0.0700 502,500 +0.01(+16.67%)
Oct 28, 2019 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Oct 25, 2019 0.0600 0.0600 0.0600 0.0600 390,000 +0.00(+0.00%)
Oct 24, 2019 0.0600 0.0600 0.0550 0.0600 273,000 +0.00(+0.00%)
Oct 23, 2019 0.0550 0.0600 0.0550 0.0600 41,500 +0.00(+9.09%)
Oct 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 18, 2019 0.0550 0.0550 0.0550 0.0550 55,000 +0.00(+0.00%)
Oct 17, 2019 0.0450 0.0550 0.0450 0.0550 131,000 +0.01(+22.22%)
Oct 16, 2019 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Oct 15, 2019 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Oct 11, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 10, 2019 0.0500 0.0500 0.0400 0.0450 67,000 -0.01(-10.00%)
Oct 08, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 07, 2019 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Oct 01, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 30, 2019 0.0500 0.0500 0.0500 0.0500 27,000 -0.00(-9.09%)
Sep 24, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0.0500 80,000 -0.00(-9.09%)
Sep 20, 2019 0.0500 0.0550 0.0500 0.0550 185,000 +0.00(+10.00%)
Sep 19, 2019 0.0450 0.0500 0.0400 0.0500 123,000 +0.01(+25.00%)
Sep 18, 2019 0.0550 0.0550 0.0400 0.0400 528,000 -0.01(-20.00%)
Sep 17, 2019 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Sep 16, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Sep 13, 2019 0.0500 0.0500 0.0400 0.0450 256,000 +0.00(+0.00%)
Sep 12, 2019 0.0550 0.0600 0.0450 0.0450 860,000 -0.01(-25.00%)
Sep 11, 2019 0.0600 0.0750 0.0550 0.0600 333,000 +0.00(+0.00%)
Sep 10, 2019 0.0500 0.0650 0.0500 0.0600 144,000 +0.00(+9.09%)
Sep 09, 2019 0.0450 0.0550 0.0450 0.0550 247,000 +0.01(+22.22%)
Sep 06, 2019 0.0400 0.0450 0.0400 0.0450 501,670 +0.01(+28.57%)
Sep 05, 2019 0.0350 0.0400 0.0350 0.0350 325,000 -0.00(-12.50%)
Sep 04, 2019 0.0400 0.0400 0.0350 0.0400 285,000 +0.00(+0.00%)
Sep 03, 2019 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+0.00%)
Aug 30, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 29, 2019 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Aug 28, 2019 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Aug 27, 2019 0.0400 0.0400 0.0400 0.0400 122,000 +0.00(+14.29%)
Aug 26, 2019 0.0400 0.0400 0.0350 0.0350 129,000 -0.00(-12.50%)
Aug 23, 2019 0.0400 0.0400 0.0400 0.0400 1,157,000 +0.00(+0.00%)
Aug 22, 2019 0.0400 0.0400 0.0400 0.0400 369,000 +0.00(+0.00%)
Aug 21, 2019 0.0400 0.0400 0.0400 0.0400 743,000 +0.00(+0.00%)
Aug 20, 2019 0.0400 0.0400 0.0400 0.0400 128,000 +0.00(+0.00%)
Aug 19, 2019 0.0400 0.0400 0.0400 0.0400 31,500 +0.00(+0.00%)
Aug 16, 2019 0.0350 0.0400 0.0350 0.0400 214,000 +0.00(+14.29%)
Aug 15, 2019 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Aug 14, 2019 0.0350 0.0350 0.0350 0.0350 62,000 +0.00(+0.00%)
Aug 13, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 12, 2019 0.0250 0.0350 0.0250 0.0350 749,000 +0.01(+40.00%)
Aug 09, 2019 0.0250 0.0250 0.0250 0.0250 1,767,500 +0.00(+0.00%)
Aug 08, 2019 0.0250 0.0250 0.0200 0.0250 696,999 +0.00(+0.00%)
Aug 07, 2019 0.0200 0.0250 0.0200 0.0250 73,000 +0.00(+0.00%)
Aug 06, 2019 0.0250 0.0250 0.0250 0.0250 1,399,033 +0.00(+0.00%)
Aug 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 31, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 30, 2019 0.0250 0.0250 0.0250 0.0250 1,425,375 +0.00(+0.00%)
Jul 29, 2019 0.0300 0.0300 0.0250 0.0250 1,476,000 -0.00(-16.67%)
Jul 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 24, 2019 0.0250 0.0250 0.0250 0.0250 44,000 +0.00(+0.00%)
Jul 23, 2019 0.0300 0.0300 0.0250 0.0250 924,000 -0.00(-16.67%)
Jul 22, 2019 0.0350 0.0350 0.0300 0.0300 395,999 -0.01(-14.29%)
Jul 19, 2019 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Jul 18, 2019 0.0350 0.0350 0.0350 0.0350 103,000 -0.00(-12.50%)
Jul 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 12, 2019 0.0400 0.0400 0.0400 0.0400 39,000 +0.00(+0.00%)
Jul 11, 2019 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jul 10, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jul 09, 2019 0.0400 0.0400 0.0400 0.0400 137,000 -0.00(-11.11%)
Jul 08, 2019 0.0450 0.0450 0.0450 0.0450 76,000 -0.01(-10.00%)
Jul 05, 2019 0.0500 0.0500 0.0500 0.0500 62,200 +0.00(+0.00%)
Jul 04, 2019 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-9.09%)
Jul 03, 2019 0.0500 0.0550 0.0500 0.0550 22,000 +0.00(+10.00%)
Jul 02, 2019 0.0550 0.0550 0.0500 0.0500 13,800 +0.00(+0.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 25, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 24, 2019 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+10.00%)
Jun 21, 2019 0.0450 0.0500 0.0450 0.0500 7,000 +0.00(+0.00%)
Jun 20, 2019 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Jun 19, 2019 0.0500 0.0500 0.0450 0.0500 64,000 -0.00(-9.09%)
Jun 18, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 17, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jun 14, 2019 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jun 12, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 11, 2019 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Jun 06, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 05, 2019 0.0450 0.0550 0.0450 0.0500 67,000 -0.00(-9.09%)
Jun 04, 2019 0.0550 0.0550 0.0500 0.0550 43,500 +0.00(+10.00%)
Jun 03, 2019 0.0550 0.0550 0.0500 0.0500 355,000 -0.01(-16.67%)
May 31, 2019 0.0600 0.0600 0.0600 0.0600 175,400 +0.00(+0.00%)
May 29, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 28, 2019 0.0700 0.0750 0.0700 0.0700 509,000 -0.00(-6.67%)
May 27, 2019 0.0550 0.0750 0.0550 0.0750 221,000 +0.02(+50.00%)
May 24, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
May 23, 2019 0.0500 0.0550 0.0500 0.0500 276,000 -0.00(-9.09%)
May 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 16, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 15, 2019 0.0600 0.0650 0.0600 0.0600 405,999 -0.01(-7.69%)
May 14, 2019 0.0700 0.0700 0.0650 0.0650 112,000 +0.00(+0.00%)
May 10, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 09, 2019 0.0700 0.0700 0.0600 0.0650 269,000 -0.01(-7.14%)
May 08, 2019 0.0700 0.0750 0.0650 0.0700 589,000 +0.00(+0.00%)
May 07, 2019 0.0800 0.0800 0.0700 0.0700 143,000 -0.01(-12.50%)
May 06, 2019 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
May 03, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
May 02, 2019 0.0800 0.0800 0.0700 0.0800 286,000 +0.01(+14.29%)
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.