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 (%)
May 31, 2021 0.3550 0.4100 0.3550 0.4100 672,217 +0.04(+10.81%)
May 28, 2021 0.3450 0.3700 0.3400 0.3700 691,427 +0.03(+8.82%)
May 27, 2021 0.3100 0.3450 0.3050 0.3400 540,448 +0.02(+6.25%)
May 26, 2021 0.3100 0.3200 0.3100 0.3200 122,133 +0.00(+0.00%)
May 25, 2021 0.3200 0.3250 0.3100 0.3200 144,500 +0.00(+0.00%)
May 21, 2021 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
May 20, 2021 0.3250 0.3300 0.3100 0.3300 202,939 +0.00(+0.00%)
May 19, 2021 0.3150 0.3500 0.3100 0.3300 220,754 +0.02(+4.76%)
May 18, 2021 0.3150 0.3150 0.3050 0.3150 75,387 +0.00(+0.00%)
May 17, 2021 0.3150 0.3150 0.3100 0.3150 60,800 +0.00(+0.00%)
May 14, 2021 0.3050 0.3150 0.3050 0.3150 415,303 +0.01(+3.28%)
May 13, 2021 0.2950 0.3050 0.2900 0.3050 153,001 +0.01(+2.35%)
May 12, 2021 0.3000 0.3100 0.2900 0.2980 62,710 -0.02(-5.40%)
May 11, 2021 0.3300 0.3300 0.2800 0.3150 332,730 -0.02(-4.55%)
May 10, 2021 0.3400 0.3400 0.3200 0.3300 205,019 -0.02(-5.71%)
May 07, 2021 0.3700 0.3700 0.3450 0.3500 197,161 +0.00(+0.00%)
May 06, 2021 0.3700 0.3700 0.3500 0.3500 81,616 -0.03(-6.67%)
May 05, 2021 0.3650 0.3750 0.3650 0.3750 16,200 +0.01(+1.35%)
May 04, 2021 0.3800 0.3850 0.3700 0.3700 40,454 -0.01(-2.63%)
May 03, 2021 0.4000 0.4050 0.3800 0.3800 53,437 -0.02(-5.00%)
Apr 30, 2021 0.3900 0.4150 0.3600 0.4000 867,114 +0.01(+2.56%)
Apr 29, 2021 0.3700 0.4000 0.3500 0.3900 832,710 +0.02(+5.41%)
Apr 28, 2021 0.3450 0.3700 0.3450 0.3700 104,202 +0.02(+5.71%)
Apr 27, 2021 0.3450 0.3500 0.3250 0.3500 302,981 +0.01(+2.94%)
Apr 26, 2021 0.3100 0.3400 0.3100 0.3400 221,984 +0.03(+7.94%)
Apr 23, 2021 0.3200 0.3200 0.3050 0.3150 219,787 -0.01(-1.56%)
Apr 22, 2021 0.3250 0.3250 0.3050 0.3200 169,456 +0.00(+0.00%)
Apr 21, 2021 0.3400 0.3400 0.3200 0.3200 57,475 -0.02(-4.48%)
Apr 20, 2021 0.3500 0.3500 0.3200 0.3350 438,600 -0.01(-4.29%)
Apr 19, 2021 0.3350 0.3500 0.3250 0.3500 1,377,332 +0.01(+1.45%)
Apr 16, 2021 0.3600 0.3600 0.3450 0.3450 25,785 -0.01(-2.82%)
Apr 15, 2021 0.3300 0.3600 0.3300 0.3550 52,603 +0.01(+1.43%)
Apr 14, 2021 0.3400 0.3500 0.3150 0.3500 293,931 +0.00(+0.00%)
Apr 13, 2021 0.3500 0.3550 0.3350 0.3500 158,929 -0.01(-1.41%)
Apr 12, 2021 0.3550 0.3550 0.3500 0.3550 80,403 +0.00(+0.00%)
Apr 09, 2021 0.3600 0.3650 0.3500 0.3550 113,009 -0.01(-1.39%)
Apr 08, 2021 0.3700 0.3700 0.3500 0.3600 421,095 -0.02(-4.00%)
Apr 07, 2021 0.3800 0.3900 0.3650 0.3750 127,729 -0.02(-3.85%)
Apr 06, 2021 0.3950 0.3950 0.3800 0.3900 70,914 -0.01(-1.27%)
Apr 05, 2021 0.4000 0.4000 0.3900 0.3950 60,920 -0.01(-1.25%)
Apr 01, 2021 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
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%)
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.