Organto Foods Inc (TSV: OGO )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.1000 0.1100 0.1000 0.1050 37,378 +0.00(+5.00%)
Apr 27, 2023 0.1100 0.1100 0.1000 0.1000 32,900 -0.01(-9.09%)
Apr 25, 2023 0.1100 0 -0.01(-8.33%)
Apr 21, 2023 0.1200 0 +0.00(+0.00%)
Apr 17, 2023 0.1200 3 +0.01(+14.29%)
Apr 14, 2023 0.1150 0.1150 0.1050 0.1050 18,700 -0.01(-4.55%)
Apr 13, 2023 0.1150 0.1150 0.1050 0.1100 106,648 -0.01(-4.35%)
Apr 12, 2023 0.1150 0.1150 0.1150 0.1150 8,653 -0.00(-4.17%)
Apr 11, 2023 0.1300 0.1300 0.1100 0.1200 70,523 -0.01(-7.69%)
Apr 10, 2023 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-3.70%)
Apr 06, 2023 0.1350 0 +0.01(+8.00%)
Apr 05, 2023 0.1400 0.1400 0.1250 0.1250 20,002 -0.02(-13.79%)
Apr 04, 2023 0.1300 0.1450 0.1300 0.1450 80,400 -0.01(-3.33%)
Apr 03, 2023 0.1400 0.1500 0.1400 0.1500 22,500 +0.01(+3.45%)
Mar 31, 2023 0.1250 0.1500 0.1250 0.1450 176,653 +0.01(+11.54%)
Mar 30, 2023 0.1250 0.1300 0.1250 0.1300 23,741 +0.01(+4.00%)
Mar 29, 2023 0.1300 0.1300 0.1250 0.1250 18,684 +0.00(+0.00%)
Mar 28, 2023 0.1150 0.1300 0.1150 0.1250 98,700 +0.00(+0.00%)
Mar 27, 2023 0.1200 0.1250 0.1100 0.1250 95,700 +0.01(+4.17%)
Mar 24, 2023 0.1200 0.1200 0.1200 0.1200 34,000 +0.00(+0.00%)
Mar 23, 2023 0.1200 0.1200 0.1150 0.1200 897,200 +0.00(+0.00%)
Mar 20, 2023 0.1200 0 -0.01(-4.00%)
Mar 17, 2023 0.1100 0.1250 0.1100 0.1250 203,109 +0.01(+13.64%)
Mar 16, 2023 0.1100 0.1100 0.1100 0.1100 14,000 +0.00(+0.00%)
Mar 15, 2023 0.1150 0.1150 0.1100 0.1100 121,500 -0.01(-4.35%)
Mar 14, 2023 0.1150 0.1150 0.1150 0.1150 34,800 +0.00(+0.00%)
Mar 13, 2023 0.1150 0.1150 0.1150 0.1150 10,500 +0.00(+0.00%)
Mar 10, 2023 0.1150 0.1150 0.1150 0.1150 15,519 +0.00(+0.00%)
Mar 09, 2023 0.1200 0.1200 0.1150 0.1150 21,000 -0.01(-11.54%)
Mar 08, 2023 0.1250 0.1300 0.1200 0.1300 58,800 +0.01(+4.00%)
Mar 07, 2023 0.1200 0.1250 0.1200 0.1250 85,000 +0.00(+0.00%)
Mar 06, 2023 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Mar 03, 2023 0.1200 0.1300 0.1200 0.1300 52,722 +0.01(+4.00%)
Mar 02, 2023 0.1250 0.1250 0.1250 0.1250 848 +0.00(+0.00%)
Mar 01, 2023 0.1250 0.1250 0.1200 0.1250 18,100 -0.01(-3.85%)
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%)
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%)
Oct 03, 2022 0.0950 0.1000 0.0900 0.0950 543,353 +0.00(+0.00%)
Sep 30, 2022 0.1000 0.1000 0.0950 0.0950 29,500 -0.01(-5.00%)
Sep 29, 2022 0.1000 0.1000 0.1000 0.1000 2,317,000 +0.00(+0.00%)
Sep 26, 2022 0.1000 0 +0.00(+0.00%)
Sep 23, 2022 0.1050 0.1050 0.1000 0.1000 79,700 +0.00(+0.00%)
Sep 22, 2022 0.0950 0.1050 0.0950 0.1000 291,700 +0.01(+5.26%)
Sep 21, 2022 0.0950 0.0950 0.0950 0.0950 241,000 -0.01(-5.00%)
Sep 20, 2022 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Sep 19, 2022 0.1000 0.1000 0.1000 0.1000 7,225 +0.00(+0.00%)
Sep 16, 2022 0.1000 0.1000 0.1000 0.1000 1,500,315 +0.00(+0.00%)
Sep 15, 2022 0.0950 0.1050 0.0950 0.1000 658,000 +0.01(+5.26%)
Sep 14, 2022 0.0950 0.0950 0.0950 0.0950 160,000 +0.00(+0.00%)
Sep 13, 2022 0.0950 0.1000 0.0950 0.0950 1,847,000 +0.00(+0.00%)
Sep 12, 2022 0.0950 0.0950 0.0950 0.0950 726,650 +0.00(+0.00%)
Sep 09, 2022 0.1000 0.1000 0.0950 0.0950 164,500 -0.01(-5.00%)
Sep 08, 2022 0.1000 0.1000 0.0950 0.1000 90,095 +0.00(+0.00%)
Sep 07, 2022 0.1050 0.1050 0.1000 0.1000 53,250 -0.00(-4.76%)
Sep 06, 2022 0.1000 0.1050 0.1000 0.1050 1,132,500 +0.00(+0.00%)
Sep 02, 2022 0.1050 0 +0.00(+0.00%)
Sep 01, 2022 0.1000 0.1050 0.1000 0.1050 1,029,940 +0.00(+0.00%)
Aug 31, 2022 0.1000 0.1050 0.1000 0.1050 99,300 +0.00(+0.00%)
Aug 30, 2022 0.1100 0.1100 0.1050 0.1050 503,800 -0.01(-8.70%)
Aug 29, 2022 0.1000 0.1200 0.1000 0.1150 2,081,419 +0.01(+9.52%)
Aug 26, 2022 0.1050 0.1050 0.1050 0.1050 1,005,000 +0.00(+5.00%)
Aug 25, 2022 0.0950 0.1000 0.0950 0.1000 4,782 +0.00(+0.00%)
Aug 24, 2022 0.1000 0.1000 0.1000 0.1000 82,700 -0.00(-4.76%)
Aug 23, 2022 0.1050 0.1050 0.1000 0.1050 116,200 +0.00(+5.00%)
Aug 22, 2022 0.1000 0.1150 0.1000 0.1000 1,564,100 +0.00(+0.00%)
Aug 19, 2022 0.0950 0.1000 0.0950 0.1000 32,200 +0.01(+5.26%)
Aug 18, 2022 0.0950 0.0950 0.0950 0.0950 50,000 +0.00(+0.00%)
Aug 16, 2022 0.0950 367 +0.00(+0.00%)
Aug 15, 2022 0.0950 0.1000 0.0950 0.0950 371,053 +0.00(+0.00%)
Aug 12, 2022 0.0950 0.0950 0.0950 0.0950 287,000 +0.00(+0.00%)
Aug 11, 2022 0.1000 0.1000 0.0950 0.0950 1,183,898 +0.00(+0.00%)
Aug 10, 2022 0.0950 0.0950 0.0950 0.0950 875,350 +0.00(+0.00%)
Aug 09, 2022 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Aug 08, 2022 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+5.56%)
Aug 05, 2022 0.0900 0.0950 0.0900 0.0900 134,500 +0.00(+0.00%)
Aug 03, 2022 0.0900 0 +0.00(+0.00%)
Aug 02, 2022 0.0950 0.0950 0.0900 0.0900 285,014 -0.01(-5.26%)
Jul 29, 2022 0.0950 0 +0.00(+0.00%)
Jul 28, 2022 0.0950 0.0950 0.0950 0.0950 194,155 +0.00(+0.00%)
Jul 26, 2022 0.0950 0 +0.00(+0.00%)
Jul 25, 2022 0.0950 0.0950 0.0950 0.0950 16,100 -0.01(-5.00%)
Jul 22, 2022 0.1000 0.1000 0.0950 0.1000 7,000 +0.00(+0.00%)
Jul 21, 2022 0.0950 0.1000 0.0950 0.1000 30,000 +0.01(+5.26%)
Jul 20, 2022 0.0950 0.0950 0.0950 0.0950 27,000 +0.01(+5.56%)
Jul 19, 2022 0.0900 0.0900 0.0850 0.0900 589,778 -0.01(-5.26%)
Jul 18, 2022 0.0950 0.1000 0.0950 0.0950 201,000 +0.00(+0.00%)
Jul 15, 2022 0.0950 0.0950 0.0950 0.0950 43,000 +0.00(+0.00%)
Jul 14, 2022 0.0950 0.0950 0.0950 0.0950 158,000 +0.01(+5.56%)
Jul 13, 2022 0.0900 0.0900 0.0900 0.0900 406,931 -0.01(-5.26%)
Jul 12, 2022 0.1000 0.1000 0.0950 0.0950 78,800 -0.01(-5.00%)
Jul 11, 2022 0.1100 0.1100 0.1000 0.1000 112,000 -0.00(-4.76%)
Jul 08, 2022 0.1050 0.1050 0.1050 0.1050 23,000 -0.01(-4.55%)
Jul 07, 2022 0.1050 0.1100 0.1050 0.1100 10,700 +0.01(+4.76%)
Jul 06, 2022 0.1200 0.1200 0.1050 0.1050 84,200 -0.01(-8.70%)
Jul 05, 2022 0.1150 0.1150 0.1150 0.1150 15,600 +0.00(+0.00%)
Jun 30, 2022 0.1150 0 -0.00(-4.17%)
Jun 28, 2022 0.1200 0 +0.00(+4.35%)
Jun 27, 2022 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Jun 24, 2022 0.1150 0.1150 0.1100 0.1150 18,500 -0.00(-4.17%)
Jun 23, 2022 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+4.35%)
Jun 21, 2022 0.1150 560 -0.00(-4.17%)
Jun 20, 2022 0.1200 0.1200 0.1200 0.1200 4,210 +0.00(+0.00%)
Jun 16, 2022 0.1200 25 +0.00(+4.35%)
Jun 15, 2022 0.1150 0.1150 0.1150 0.1150 18,500 -0.00(-4.17%)
Jun 14, 2022 0.1150 0.1200 0.1150 0.1200 37,900 +0.00(+0.00%)
Jun 13, 2022 0.1250 0.1300 0.1150 0.1200 372,300 +0.00(+0.00%)
Jun 10, 2022 0.1200 0.1200 0.1200 0.1200 9,115 -0.01(-7.69%)
Jun 09, 2022 0.1100 0.1300 0.1100 0.1300 65,010 +0.02(+18.18%)
Jun 08, 2022 0.1100 0.1100 0.1100 0.1100 476,700 -0.01(-8.33%)
Jun 07, 2022 0.1200 0.1200 0.1200 0.1200 82,036 -0.01(-7.69%)
Jun 06, 2022 0.1250 0.1400 0.1250 0.1300 22,027 +0.00(+0.00%)
Jun 03, 2022 0.1300 0.1300 0.1250 0.1300 44,900 +0.00(+0.00%)
Jun 02, 2022 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jun 01, 2022 0.1450 0.1450 0.1300 0.1300 21,810 -0.02(-13.33%)
May 31, 2022 0.1550 0.1550 0.1500 0.1500 6,700 +0.01(+7.14%)
May 27, 2022 0.1400 0 +0.01(+3.70%)
May 26, 2022 0.1350 0.1350 0.1300 0.1350 37,500 +0.02(+12.50%)
May 25, 2022 0.1250 0.1250 0.1150 0.1200 98,400 -0.01(-4.00%)
May 24, 2022 0.1250 0.1250 0.1250 0.1250 700 +0.01(+4.17%)
May 20, 2022 0.1200 0 -0.01(-4.00%)
May 19, 2022 0.1300 0.1300 0.1200 0.1250 80,496 -0.01(-3.85%)
May 18, 2022 0.1300 0.1300 0.1300 0.1300 4,500 +0.01(+4.00%)
May 17, 2022 0.1300 0.1300 0.1250 0.1250 26,500 -0.01(-3.85%)
May 16, 2022 0.1250 0.1300 0.1250 0.1300 44,700 +0.01(+8.33%)
May 13, 2022 0.1200 0.1200 0.1150 0.1200 72,100 -0.01(-4.00%)
May 12, 2022 0.1250 0.1250 0.1250 0.1250 36,000 +0.00(+0.00%)
May 11, 2022 0.1300 0.1300 0.1150 0.1250 232,361 -0.01(-3.85%)
May 10, 2022 0.1400 0.1400 0.1300 0.1300 196,350 -0.01(-7.14%)
May 09, 2022 0.1450 0.1450 0.1400 0.1400 63,450 -0.01(-6.67%)
May 06, 2022 0.1450 0.1500 0.1450 0.1500 20,463 +0.01(+3.45%)
May 05, 2022 0.1450 0.1450 0.1450 0.1450 4,750 +0.00(+0.00%)
May 04, 2022 0.1500 0.1500 0.1450 0.1450 7,600 +0.00(+0.00%)
May 03, 2022 0.1500 0.1500 0.1450 0.1450 31,875 +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.