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: 3:46 PM EDT, Jun 7, 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 (%)
Sep 28, 2018 0.1050 0.1050 0.1000 0.1000 27,000 -0.00(-4.76%)
Sep 27, 2018 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Sep 26, 2018 0.1100 0.1100 0.1100 0.1100 17,500 +0.01(+10.00%)
Sep 25, 2018 0.1000 0.1050 0.1000 0.1000 45,000 +0.01(+5.26%)
Sep 24, 2018 0.0950 0.0950 0.0950 0.0950 750 -0.01(-5.00%)
Sep 21, 2018 0.1050 0.1050 0.1000 0.1000 69,500 -0.00(-4.76%)
Sep 20, 2018 0.1200 0.1200 0.1050 0.1050 131,000 -0.01(-12.50%)
Sep 19, 2018 0.1350 0.1400 0.1150 0.1200 448,200 -0.02(-14.29%)
Sep 18, 2018 0.1150 0.1650 0.1150 0.1400 917,500 +0.03(+21.74%)
Sep 17, 2018 0.1100 0.1150 0.1050 0.1150 175,000 +0.01(+9.52%)
Sep 14, 2018 0.1000 0.1100 0.0950 0.1050 312,000 +0.00(+5.00%)
Sep 13, 2018 0.1000 0.1000 0.1000 0.1000 298,000 +0.00(+0.00%)
Sep 12, 2018 0.0950 0.1000 0.0950 0.1000 56,000 +0.01(+5.26%)
Sep 11, 2018 0.0700 0.1050 0.0700 0.0950 303,588 +0.02(+35.71%)
Sep 10, 2018 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Sep 07, 2018 0.0700 0.0700 0.0650 0.0700 202,000 +0.00(+0.00%)
Sep 06, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Sep 04, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 30, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 29, 2018 0.0600 0.0700 0.0600 0.0700 503,000 +0.00(+0.00%)
Aug 28, 2018 0.0600 0.0700 0.0550 0.0700 122,000 +0.01(+16.67%)
Aug 24, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 20, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 17, 2018 0.0600 0.0650 0.0600 0.0650 242,000 +0.00(+0.00%)
Aug 16, 2018 0.0650 0.0650 0.0650 0.0650 45,000 +0.01(+8.33%)
Aug 15, 2018 0.0600 0.0600 0.0600 0.0600 355,000 +0.00(+0.00%)
Aug 10, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 08, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 07, 2018 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Jul 27, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 26, 2018 0.0600 0.0700 0.0600 0.0650 237,500 +0.00(+0.00%)
Jul 25, 2018 0.0650 0.0650 0.0600 0.0650 210,000 +0.00(+0.00%)
Jul 24, 2018 0.0700 0.0700 0.0650 0.0650 275,500 +0.00(+0.00%)
Jul 23, 2018 0.0650 0.0700 0.0650 0.0650 553,000 -0.01(-7.14%)
Jul 20, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jul 19, 2018 0.0700 0.0700 0.0650 0.0700 338,000 +0.00(+0.00%)
Jul 18, 2018 0.0650 0.0700 0.0600 0.0700 221,000 -0.00(-6.67%)
Jul 17, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jul 16, 2018 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
Jul 11, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 09, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 06, 2018 0.0750 0.0750 0.0750 0.0750 9,000 -0.01(-6.25%)
Jul 05, 2018 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+14.29%)
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.