Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organto Foods Inc (TSV: OGO )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, May 16, 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 30, 2019 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Apr 29, 2019 0.0700 0.0750 0.0700 0.0750 72,000 -0.01(-6.25%)
Apr 25, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 24, 2019 0.0700 0.0750 0.0700 0.0750 15,000 -0.01(-6.25%)
Apr 23, 2019 0.0700 0.0800 0.0700 0.0800 18,000 +0.01(+6.67%)
Apr 17, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 16, 2019 0.0700 0.0750 0.0700 0.0750 32,000 +0.00(+0.00%)
Apr 15, 2019 0.0700 0.0750 0.0700 0.0750 89,000 +0.00(+7.14%)
Apr 12, 2019 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Apr 11, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 10, 2019 0.0700 0.0750 0.0700 0.0750 76,000 +0.00(+0.00%)
Apr 09, 2019 0.0800 0.0800 0.0750 0.0750 55,000 -0.01(-6.25%)
Apr 08, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Apr 05, 2019 0.0800 0.0800 0.0750 0.0750 16,000 -0.01(-6.25%)
Apr 04, 2019 0.0700 0.0800 0.0700 0.0800 51,000 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0800 0.0700 0.0800 130,000 +0.01(+14.29%)
Apr 02, 2019 0.0650 0.0700 0.0650 0.0700 171,000 +0.01(+7.69%)
Apr 01, 2019 0.0650 0.0650 0.0650 0.0650 59,000 +0.00(+0.00%)
Mar 29, 2019 0.0600 0.0650 0.0600 0.0650 10,000 +0.01(+8.33%)
Mar 28, 2019 0.0600 0.0650 0.0600 0.0600 340,999 -0.01(-7.69%)
Mar 27, 2019 0.0700 0.0700 0.0600 0.0650 616,500 +0.00(+0.00%)
Mar 26, 2019 0.0700 0.0700 0.0650 0.0650 21,350 -0.01(-13.33%)
Mar 25, 2019 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Mar 22, 2019 0.0750 0.0800 0.0700 0.0750 410,000 -0.01(-6.25%)
Mar 21, 2019 0.0650 0.0850 0.0650 0.0800 1,497,000 +0.01(+14.29%)
Mar 20, 2019 0.0700 0.0700 0.0700 0.0700 25,100 +0.00(+0.00%)
Mar 19, 2019 0.0700 0.0700 0.0650 0.0700 229,000 -0.01(-12.50%)
Mar 18, 2019 0.0600 0.0850 0.0600 0.0800 454,912 +0.01(+23.08%)
Mar 15, 2019 0.0600 0.0650 0.0600 0.0650 52,000 -0.01(-7.14%)
Mar 14, 2019 0.0700 0.0700 0.0700 0.0700 24,749 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0700 0.0600 0.0700 62,000 +0.01(+16.67%)
Mar 12, 2019 0.0650 0.0650 0.0600 0.0600 50,000 +0.00(+0.00%)
Mar 11, 2019 0.0650 0.0650 0.0600 0.0600 1,146,000 -0.01(-7.69%)
Mar 08, 2019 0.0700 0.0700 0.0650 0.0650 34,000 -0.01(-7.14%)
Mar 07, 2019 0.0750 0.0750 0.0700 0.0700 16,000 +0.00(+0.00%)
Mar 06, 2019 0.0700 0.0700 0.0700 0.0700 69,500 -0.01(-12.50%)
Mar 05, 2019 0.0700 0.0800 0.0700 0.0800 10,000 +0.00(+0.00%)
Mar 01, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 28, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Feb 27, 2019 0.0800 0.0800 0.0750 0.0800 14,000 +0.01(+6.67%)
Feb 26, 2019 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Feb 25, 2019 0.0750 0.0750 0.0700 0.0750 35,000 +0.00(+0.00%)
Feb 22, 2019 0.0800 0.0800 0.0700 0.0750 41,999 +0.00(+0.00%)
Feb 21, 2019 0.0750 0.0900 0.0750 0.0750 45,000 +0.00(+7.14%)
Feb 20, 2019 0.0650 0.0750 0.0650 0.0700 205,000 -0.00(-6.67%)
Feb 19, 2019 0.0750 0.0750 0.0650 0.0750 238,000 +0.00(+0.00%)
Feb 13, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 08, 2019 0.0750 0.0750 0.0750 0.0750 150,000 -0.01(-6.25%)
Feb 07, 2019 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
Feb 06, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Feb 05, 2019 0.0850 0.0900 0.0800 0.0800 173,000 -0.01(-11.11%)
Feb 04, 2019 0.0850 0.0900 0.0850 0.0900 37,000 +0.00(+5.88%)
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.