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 31, 2021 0.4650 0.4750 0.4600 0.4700 603,426 -0.01(-2.08%)
Aug 30, 2021 0.4600 0.4800 0.4250 0.4800 959,540 +0.01(+2.13%)
Aug 27, 2021 0.4500 0.4700 0.4200 0.4700 264,094 +0.02(+5.62%)
Aug 26, 2021 0.4300 0.4600 0.4300 0.4450 284,343 +0.01(+1.14%)
Aug 25, 2021 0.4150 0.4400 0.4150 0.4400 266,522 +0.02(+4.76%)
Aug 24, 2021 0.4050 0.4200 0.3950 0.4200 122,015 +0.01(+3.70%)
Aug 23, 2021 0.4000 0.4050 0.3900 0.4050 31,851 +0.01(+2.53%)
Aug 20, 2021 0.4000 0.4000 0.3850 0.3950 93,210 -0.01(-1.25%)
Aug 19, 2021 0.4000 0.4100 0.3900 0.4000 77,000 +0.00(+0.00%)
Aug 18, 2021 0.4000 0.4000 0.3950 0.4000 32,479 +0.00(+0.00%)
Aug 17, 2021 0.4000 0.4050 0.4000 0.4000 279,601 +0.00(+0.00%)
Aug 16, 2021 0.4150 0.4150 0.4000 0.4000 239,726 -0.01(-3.61%)
Aug 13, 2021 0.4100 0.4150 0.4100 0.4150 13,500 +0.00(+0.00%)
Aug 12, 2021 0.4100 0.4150 0.4100 0.4150 604,163 -0.01(-2.35%)
Aug 11, 2021 0.4200 0.4300 0.4200 0.4250 14,087 +0.00(+0.00%)
Aug 10, 2021 0.4300 0.4300 0.4200 0.4250 32,829 +0.00(+0.00%)
Aug 09, 2021 0.4200 0.4250 0.4200 0.4250 138,186 +0.01(+1.19%)
Aug 06, 2021 0.4250 0.4300 0.4200 0.4200 33,904 +0.00(+0.00%)
Aug 05, 2021 0.4150 0.4300 0.4100 0.4200 102,146 +0.01(+1.20%)
Aug 04, 2021 0.4350 0.4400 0.4100 0.4150 601,037 -0.03(-5.68%)
Aug 03, 2021 0.4950 0.4950 0.4400 0.4400 158,912 -0.05(-11.11%)
Jul 30, 2021 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
Jul 29, 2021 0.4350 0.4900 0.4300 0.4900 1,672,988 +0.03(+6.52%)
Jul 28, 2021 0.4300 0.4600 0.4150 0.4600 697,960 +0.04(+9.52%)
Jul 27, 2021 0.4100 0.4250 0.3950 0.4200 307,950 +0.01(+2.44%)
Jul 26, 2021 0.4150 0.4150 0.3900 0.4100 47,105 -0.01(-1.20%)
Jul 23, 2021 0.4050 0.4200 0.3800 0.4150 501,752 +0.01(+1.22%)
Jul 22, 2021 0.3950 0.4100 0.3950 0.4100 20,002 +0.01(+3.80%)
Jul 21, 2021 0.4000 0.4050 0.3950 0.3950 41,610 -0.02(-4.82%)
Jul 20, 2021 0.3850 0.4150 0.3850 0.4150 135,755 +0.02(+6.41%)
Jul 19, 2021 0.4000 0.4000 0.3850 0.3900 76,174 -0.01(-2.50%)
Jul 16, 2021 0.3900 0.4000 0.3900 0.4000 53,360 +0.01(+2.56%)
Jul 15, 2021 0.3900 0.4000 0.3900 0.3900 133,250 +0.00(+0.00%)
Jul 14, 2021 0.3850 0.4000 0.3850 0.3900 501,320 +0.02(+4.00%)
Jul 13, 2021 0.4050 0.4050 0.3700 0.3750 550,988 -0.03(-8.54%)
Jul 12, 2021 0.4250 0.4250 0.4100 0.4100 49,964 -0.02(-3.53%)
Jul 09, 2021 0.4350 0.4350 0.4050 0.4250 73,337 -0.01(-2.30%)
Jul 08, 2021 0.4200 0.4450 0.4200 0.4350 54,125 -0.01(-1.14%)
Jul 07, 2021 0.4450 0.4450 0.4050 0.4400 130,571 +0.00(+0.00%)
Jul 06, 2021 0.4500 0.4500 0.4300 0.4400 318,738 -0.03(-5.38%)
Jul 05, 2021 0.4500 0.4650 0.4300 0.4650 82,966 +0.01(+1.09%)
Jul 02, 2021 0.4800 0.4800 0.4500 0.4600 101,782 -0.04(-8.00%)
Jun 30, 2021 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jun 29, 2021 0.4000 0.4500 0.4000 0.4500 850,926 +0.03(+7.14%)
Jun 28, 2021 0.3900 0.4300 0.3800 0.4200 833,174 +0.02(+5.00%)
Jun 25, 2021 0.3800 0.4000 0.3600 0.4000 353,161 +0.02(+5.26%)
Jun 24, 2021 0.3700 0.3800 0.3600 0.3800 231,802 +0.02(+4.11%)
Jun 23, 2021 0.3450 0.3650 0.3350 0.3650 204,700 +0.02(+7.35%)
Jun 22, 2021 0.3450 0.3450 0.3350 0.3400 74,887 -0.00(-1.45%)
Jun 21, 2021 0.3550 0.3600 0.3450 0.3450 24,187 -0.01(-1.43%)
Jun 18, 2021 0.3500 0.3500 0.3350 0.3500 172,757 +0.00(+0.00%)
Jun 17, 2021 0.3750 0.3750 0.3500 0.3500 41,403 -0.01(-2.78%)
Jun 16, 2021 0.3750 0.3750 0.3600 0.3600 13,200 -0.02(-5.26%)
Jun 15, 2021 0.3800 0.3800 0.3800 0.3800 1,319 -0.01(-2.56%)
Jun 14, 2021 0.3850 0.3900 0.3850 0.3900 6,140 +0.02(+4.00%)
Jun 11, 2021 0.3850 0.3850 0.3550 0.3750 48,174 -0.01(-2.60%)
Jun 10, 2021 0.3700 0.3900 0.3700 0.3850 37,705 +0.02(+4.05%)
Jun 09, 2021 0.3600 0.3750 0.3550 0.3700 151,725 +0.01(+2.78%)
Jun 08, 2021 0.3650 0.3650 0.3600 0.3600 52,031 -0.01(-1.37%)
Jun 07, 2021 0.3550 0.3650 0.3550 0.3650 57,700 +0.01(+1.39%)
Jun 04, 2021 0.3550 0.3600 0.3550 0.3600 13,095 +0.00(+0.00%)
Jun 03, 2021 36.00 0.3650 0.3550 0.3600 4,795,000 -0.01(-2.70%)
Jun 02, 2021 0.3900 0.3900 0.3650 0.3700 81,267 -0.02(-5.13%)
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.