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 (%)
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%)
May 02, 2022 0.1500 0.1500 0.1450 0.1450 35,500 -0.01(-3.33%)
Apr 29, 2022 0.1500 0.1500 0.1500 0.1500 6,500 +0.00(+0.00%)
Apr 27, 2022 0.1500 0 +0.00(+0.00%)
Apr 26, 2022 0.1500 0.1500 0.1500 0.1500 27,500 -0.01(-3.23%)
Apr 25, 2022 0.1500 0.1550 0.1500 0.1550 133,500 +0.01(+3.33%)
Apr 22, 2022 0.1500 0.1550 0.1500 0.1500 99,000 +0.00(+0.00%)
Apr 21, 2022 0.1500 0.1500 0.1500 0.1500 119,700 +0.00(+0.00%)
Apr 20, 2022 0.1450 0.1500 0.1450 0.1500 3,408 +0.00(+0.00%)
Apr 19, 2022 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-3.23%)
Apr 18, 2022 0.1500 0.1550 0.1500 0.1550 67,200 +0.01(+3.33%)
Apr 14, 2022 0.1500 0 +0.01(+3.45%)
Apr 13, 2022 0.1450 0.1450 0.1450 0.1450 66,700 +0.00(+0.00%)
Apr 12, 2022 0.1450 0.1450 0.1450 0.1450 8,000 -0.01(-3.33%)
Apr 11, 2022 0.1450 0.1500 0.1450 0.1500 28,007 +0.00(+0.00%)
Apr 08, 2022 0.1500 0.1550 0.1500 0.1500 70,700 +0.00(+0.00%)
Apr 07, 2022 0.1500 0.1550 0.1450 0.1500 135,900 +0.00(+0.00%)
Apr 06, 2022 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Apr 05, 2022 0.1450 0.1550 0.1450 0.1500 5,583 -0.01(-6.25%)
Apr 04, 2022 0.1550 0.1600 0.1550 0.1600 7,300 +0.01(+3.23%)
Apr 01, 2022 0.1600 0.1600 0.1550 0.1550 20,850 +0.00(+0.00%)
Mar 31, 2022 0.1600 0.1600 0.1450 0.1550 90,910 -0.01(-3.13%)
Mar 30, 2022 0.1500 0.1600 0.1500 0.1600 142,500 +0.01(+6.67%)
Mar 29, 2022 0.1450 0.1500 0.1450 0.1500 5,500 +0.00(+0.00%)
Mar 28, 2022 0.1500 0.1500 0.1500 0.1500 17,792 +0.00(+0.00%)
Mar 25, 2022 0.1500 0.1500 0.1500 0.1500 3,300 +0.01(+3.45%)
Mar 24, 2022 0.1450 0.1500 0.1450 0.1450 218,327 -0.01(-3.33%)
Mar 23, 2022 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+3.45%)
Mar 22, 2022 0.1500 0.1500 0.1450 0.1450 75,888 -0.01(-6.45%)
Mar 21, 2022 0.1550 0.1550 0.1550 0.1550 1,012 +0.01(+3.33%)
Mar 18, 2022 0.1500 0.1500 0.1500 0.1500 10,531 +0.00(+0.00%)
Mar 17, 2022 0.1500 0.1500 0.1500 0.1500 2,952 +0.00(+0.00%)
Mar 16, 2022 0.1450 0.1500 0.1450 0.1500 17,303 +0.00(+0.00%)
Mar 15, 2022 0.1500 0.1500 0.1500 0.1500 16,250 +0.00(+0.00%)
Mar 14, 2022 0.1500 0.1500 0.1500 0.1500 23,840 +0.00(+0.00%)
Mar 11, 2022 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Mar 10, 2022 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+3.33%)
Mar 09, 2022 0.1500 0.1500 0.1500 0.1500 12,450 +0.00(+0.00%)
Mar 08, 2022 0.1550 0.1550 0.1500 0.1500 6,520 +0.00(+0.00%)
Mar 07, 2022 0.1550 0.1550 0.1500 0.1500 16,000 +0.00(+0.00%)
Mar 04, 2022 0.1500 0.1550 0.1500 0.1500 51,450 -0.01(-3.23%)
Mar 03, 2022 0.1500 0.1550 0.1500 0.1550 29,321 +0.00(+0.00%)
Mar 02, 2022 0.1550 0.1550 0.1550 0.1550 500 +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.