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 (%)
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.