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 (%)
Aug 29, 2017 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Aug 28, 2017 0.1800 0.1800 0.1800 0.1800 7,000 -0.04(-18.18%)
Aug 25, 2017 0.2000 0.2200 0.2000 0.2200 14,000 +0.05(+25.71%)
Aug 23, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Aug 18, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Aug 15, 2017 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Aug 10, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 09, 2017 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+7.69%)
Aug 04, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 01, 2017 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jul 31, 2017 0.1450 0.1250 0.1250 25,500 -0.02(-13.79%)
Jul 27, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 26, 2017 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-6.67%)
Jul 24, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 21, 2017 0.1450 0.1500 0.1450 0.1500 443,000 +0.01(+3.45%)
Jul 20, 2017 0.1400 0.1450 0.1400 0.1450 12,000 +0.00(+3.57%)
Jul 19, 2017 0.1400 0.1400 0.1400 0.1400 8,000 +0.01(+3.70%)
Jul 18, 2017 0.1350 0.1350 0.1250 0.1350 22,500 -0.01(-10.00%)
Jul 11, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 10, 2017 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Jul 07, 2017 0.1450 0.1500 0.1450 0.1500 13,000 +0.01(+11.11%)
Jul 06, 2017 0.1500 0.1500 0.1350 0.1350 19,500 -0.01(-3.57%)
Jul 05, 2017 0.1500 0.1500 0.1400 0.1400 9,500 -0.01(-6.67%)
Jul 04, 2017 0.1500 0.1500 0.1500 0.1500 6,500 +0.01(+3.45%)
Jul 03, 2017 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 28, 2017 0.1450 0.1450 0.1450 79 -0.01(-3.33%)
Jun 27, 2017 0.1650 0.1650 0.1500 0.1500 120,000 -0.02(-11.76%)
Jun 22, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jun 14, 2017 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jun 13, 2017 0.1700 0.1700 0.1500 0.1500 13,500 -0.01(-3.23%)
Jun 12, 2017 0.1850 0.1850 0.1400 0.1550 67,500 -0.02(-8.82%)
Jun 09, 2017 0.2000 0.2000 0.1550 0.1700 90,586 -0.02(-12.82%)
Jun 08, 2017 0.1950 0.1950 0.1950 0.1950 1,000 +0.02(+8.33%)
Jun 07, 2017 0.2000 0.2000 0.1650 0.1800 8,500 -0.02(-10.00%)
Jun 06, 2017 0.1900 0.2000 0.1900 0.2000 7,000 +0.01(+5.26%)
Jun 05, 2017 0.1900 0.1900 0.1900 0.1900 8,000 +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.