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 (%)
Jan 30, 2024 0.1100 0 -0.01(-12.00%)
Jan 29, 2024 0.1200 0.1250 0.1150 0.1250 15,500 +0.01(+13.64%)
Jan 25, 2024 0.1100 0 +0.00(+0.00%)
Jan 24, 2024 0.1400 0.1500 0.1050 0.1100 37,200 +0.01(+10.00%)
Jan 23, 2024 0.1000 0.1000 0.0950 0.1000 7,000 +0.00(+0.00%)
Jan 18, 2024 0.1000 0 -0.00(-4.76%)
Jan 17, 2024 0.1000 0.1050 0.1000 0.1050 3,500 +0.00(+0.00%)
Jan 16, 2024 0.1050 0.1100 0.1050 0.1050 38,900 -0.01(-4.55%)
Jan 15, 2024 0.1100 0.1100 0.1050 0.1100 13,500 -0.01(-4.35%)
Jan 12, 2024 0.1200 0.1200 0.1100 0.1150 4,600 -0.00(-4.17%)
Jan 11, 2024 0.1150 0.1250 0.1150 0.1200 16,250 -0.01(-7.69%)
Jan 10, 2024 0.1450 0.1450 0.1250 0.1300 31,150 -0.01(-10.34%)
Jan 09, 2024 0.1200 0.1500 0.1200 0.1450 47,100 -0.01(-3.33%)
Jan 05, 2024 0.1500 0 +0.00(+0.00%)
Jan 04, 2024 0.1600 0.1600 0.1500 0.1500 23,250 -0.01(-5.06%)
Jan 03, 2024 0.1450 0.1580 0.1400 0.1580 7,750 +0.01(+5.33%)
Jan 02, 2024 0.1600 0.1600 0.1500 0.1500 14,000 -0.01(-6.25%)
Dec 29, 2023 0.1600 0 +0.00(+0.00%)
Dec 28, 2023 0.1300 0.1600 0.1300 0.1600 6,000 +0.02(+14.29%)
Dec 27, 2023 0.1550 0.1700 0.1200 0.1400 236,800 -0.01(-9.68%)
Dec 22, 2023 0.1550 0 -0.05(-22.50%)
Dec 21, 2023 0.2050 0.2050 0.1950 0.2000 12,610 -0.01(-6.98%)
Dec 20, 2023 0.2150 0.2200 0.2150 0.2150 8,900 +0.00(+0.00%)
Dec 19, 2023 0.2500 0.2600 0.2100 0.2150 24,689 -0.06(-21.82%)
Dec 18, 2023 0.2750 0.2750 0.2750 0.2750 515 +0.02(+7.84%)
Dec 15, 2023 0.2700 0.2700 0.2550 0.2550 7,700 -0.02(-5.56%)
Dec 14, 2023 0.3050 0.3050 0.2500 0.2700 21,451 -0.04(-12.90%)
Dec 13, 2023 0.3150 0.3200 0.3100 0.3100 5,058 -0.01(-1.59%)
Dec 12, 2023 0.3100 0.3200 0.3100 0.3150 7,000 -0.02(-4.55%)
Dec 11, 2023 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Dec 08, 2023 0.3250 0.3300 0.2850 0.3300 15,340 -0.05(-13.16%)
Dec 04, 2023 0.3800 0 +0.01(+2.70%)
Dec 01, 2023 0.3800 0.4000 0.3400 0.3700 14,300 -0.01(-2.63%)
Nov 30, 2023 0.3250 0.3800 0.3250 0.3800 4,400 +0.03(+8.57%)
Nov 29, 2023 0.3300 0.3500 0.3300 0.3500 5,300 +0.02(+6.06%)
Nov 28, 2023 0.3000 0.3500 0.3000 0.3300 13,225 +0.03(+10.00%)
Nov 27, 2023 0.3450 0.3450 0.3000 0.3000 4,100 -0.04(-13.04%)
Nov 24, 2023 0.3700 0.3700 0.3450 0.3450 4,982 -0.03(-6.76%)
Nov 23, 2023 0.3700 0.3700 0.3700 0.3700 500 -0.02(-3.90%)
Nov 21, 2023 0.3850 0 +0.02(+5.48%)
Nov 20, 2023 0.3650 0.3700 0.3500 0.3650 8,777 +0.00(+0.00%)
Nov 15, 2023 0.3650 0 +0.01(+1.39%)
Nov 14, 2023 0.3600 0.3600 0.3600 0.3600 600 -0.02(-5.26%)
Nov 10, 2023 0.3800 0 -0.02(-3.80%)
Nov 09, 2023 0.3300 0.3950 0.3150 0.3950 6,501 +0.05(+14.49%)
Nov 08, 2023 0.3500 0.3500 0.3450 0.3450 2,500 -0.01(-1.43%)
Nov 03, 2023 0.3500 0 +0.00(+0.00%)
Nov 02, 2023 0.2400 0.3650 0.2150 0.3500 35,724 +0.11(+45.83%)
Nov 01, 2023 0.3000 0.3000 0.2200 0.2400 129,500 -0.07(-21.31%)
Oct 31, 2023 0.3050 0.3050 0.3000 0.3050 3,200 +0.00(+0.00%)
Oct 30, 2023 0.3000 0.3050 0.3000 0.3050 11,282 +0.01(+1.67%)
Oct 27, 2023 0.3250 0.3250 0.3000 0.3000 54,800 -0.03(-9.09%)
Oct 26, 2023 0.3450 0.3450 0.3300 0.3300 1,622 -0.01(-4.35%)
Oct 25, 2023 0.3600 0.3600 0.3450 0.3450 7,710 -0.01(-1.43%)
Oct 24, 2023 0.3550 0.3550 0.3500 0.3500 2,584 -0.01(-1.41%)
Oct 20, 2023 0.3550 0 -0.01(-1.39%)
Oct 19, 2023 0.3700 0.3700 0.3500 0.3600 15,400 -0.01(-2.70%)
Oct 18, 2023 0.3850 0.3850 0.3700 0.3700 1,702 -0.02(-5.13%)
Oct 17, 2023 0.3850 0.3900 0.3800 0.3900 5,200 -0.02(-4.88%)
Oct 13, 2023 0.4100 0 -0.01(-1.20%)
Oct 12, 2023 0.4300 0.4300 0.4100 0.4150 2,200 +0.04(+10.67%)
Oct 11, 2023 0.3750 0.3750 0.3750 0.3750 2,300 -0.04(-10.71%)
Oct 06, 2023 0.4200 12 -0.01(-1.18%)
Oct 05, 2023 0.4400 0.4500 0.3650 0.4250 7,701 +0.00(+0.00%)
Oct 03, 2023 0.4250 0 +0.04(+11.84%)
Sep 29, 2023 0.3800 5 +0.34(+985.71%)
Sep 28, 2023 0.0300 0.0350 0.0300 0.0350 89,000 +0.00(+0.00%)
Sep 27, 2023 0.0400 0.0400 0.0350 0.0350 36,000 +0.00(+0.00%)
Sep 26, 2023 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Sep 25, 2023 0.0350 0.0350 0.0350 0.0350 36,000 +0.01(+16.67%)
Sep 22, 2023 0.0350 0.0350 0.0300 0.0300 24,700 -0.01(-14.29%)
Sep 21, 2023 0.0350 0.0350 0.0350 0.0350 48,000 -0.00(-12.50%)
Sep 20, 2023 0.0350 0.0400 0.0350 0.0400 41,000 +0.00(+14.29%)
Sep 18, 2023 0.0350 0 -0.00(-12.50%)
Sep 15, 2023 0.0350 0.0400 0.0350 0.0400 12,300 +0.00(+14.29%)
Sep 14, 2023 0.0400 0.0450 0.0350 0.0350 247,000 -0.00(-12.50%)
Sep 13, 2023 0.0400 0.0400 0.0300 0.0400 844,200 +0.00(+0.00%)
Sep 12, 2023 0.0400 0.0400 0.0400 0.0400 50,700 -0.00(-11.11%)
Sep 11, 2023 0.0400 0.0450 0.0400 0.0450 20,000 +0.00(+0.00%)
Sep 08, 2023 0.0450 0.0450 0.0400 0.0450 62,000 +0.00(+0.00%)
Sep 06, 2023 0.0450 10 +0.00(+0.00%)
Sep 05, 2023 0.0450 0.0500 0.0450 0.0450 363,700 +0.00(+0.00%)
Sep 01, 2023 0.0450 0 +0.00(+12.50%)
Aug 31, 2023 0.0400 0.0450 0.0300 0.0400 266,900 +0.00(+0.00%)
Aug 30, 2023 0.0450 0.0450 0.0400 0.0400 224,847 -0.00(-11.11%)
Aug 29, 2023 0.0500 0.0500 0.0450 0.0450 64,900 -0.01(-18.18%)
Aug 24, 2023 0.0550 0 +0.00(+0.00%)
Aug 23, 2023 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+10.00%)
Aug 22, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 18, 2023 0.0500 0 +0.00(+0.00%)
Aug 17, 2023 0.0550 0.0550 0.0500 0.0500 246,100 -0.01(-23.08%)
Aug 16, 2023 0.0600 0.0650 0.0600 0.0650 20,000 +0.00(+0.00%)
Aug 15, 2023 0.0600 0.0650 0.0550 0.0650 19,300 +0.00(+0.00%)
Aug 11, 2023 0.0650 0 +0.01(+18.18%)
Aug 10, 2023 0.0450 0.0550 0.0400 0.0550 1,554,200 +0.01(+22.22%)
Aug 09, 2023 0.0600 0.0600 0.0450 0.0450 264,000 -0.02(-30.77%)
Aug 08, 2023 0.0650 0.0700 0.0650 0.0650 26,500 +0.00(+0.00%)
Aug 04, 2023 0.0650 0 +0.00(+0.00%)
Aug 03, 2023 0.0650 0.0650 0.0600 0.0650 30,000 -0.01(-7.14%)
Jul 28, 2023 0.0700 0 -0.00(-6.67%)
Jul 27, 2023 0.0750 0.0750 0.0750 0.0750 14,300 +0.00(+7.14%)
Jul 25, 2023 0.0700 0 -0.00(-6.67%)
Jul 21, 2023 0.0750 0 +0.00(+7.14%)
Jul 18, 2023 0.0700 0 +0.00(+0.00%)
Jul 17, 2023 0.0700 0.0700 0.0700 0.0700 34,000 -0.00(-6.67%)
Jul 14, 2023 0.0700 0.0750 0.0700 0.0750 43,300 +0.00(+7.14%)
Jul 13, 2023 0.0700 0.0750 0.0700 0.0700 21,889 +0.00(+0.00%)
Jul 12, 2023 0.0650 0.0700 0.0650 0.0700 13,000 +0.01(+7.69%)
Jul 11, 2023 0.0650 0.0650 0.0650 0.0650 1,300 +0.00(+0.00%)
Jul 10, 2023 0.0650 0.0650 0.0650 0.0650 8,363 +0.00(+0.00%)
Jul 07, 2023 0.0650 0.0650 0.0650 0.0650 6,900 +0.00(+0.00%)
Jul 06, 2023 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Jul 05, 2023 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jul 04, 2023 0.0650 0.0650 0.0650 0.0650 1,500 -0.01(-7.14%)
Jun 30, 2023 0.0700 0 +0.00(+0.00%)
Jun 29, 2023 0.0750 0.0750 0.0700 0.0700 68,500 -0.00(-6.67%)
Jun 28, 2023 0.0750 0.0750 0.0700 0.0750 133,000 +0.00(+7.14%)
Jun 27, 2023 0.0650 0.0700 0.0650 0.0700 134,200 +0.00(+0.00%)
Jun 26, 2023 0.0650 0.0700 0.0650 0.0700 19,700 +0.01(+7.69%)
Jun 23, 2023 0.0600 0.0650 0.0600 0.0650 191,000 +0.01(+8.33%)
Jun 22, 2023 0.0650 0.0650 0.0600 0.0600 19,285 +0.00(+0.00%)
Jun 21, 2023 0.0650 0.0650 0.0600 0.0600 132,000 -0.01(-7.69%)
Jun 20, 2023 0.0600 0.0650 0.0600 0.0650 468,000 +0.01(+8.33%)
Jun 19, 2023 0.0600 0.0600 0.0600 0.0600 19,200 +0.00(+0.00%)
Jun 16, 2023 0.0550 0.0600 0.0550 0.0600 375,700 +0.00(+9.09%)
Jun 15, 2023 0.0600 0.0600 0.0550 0.0550 926,300 -0.00(-8.33%)
Jun 14, 2023 0.0600 0.0600 0.0600 0.0600 20,693 +0.00(+0.00%)
Jun 13, 2023 0.0600 0.0600 0.0600 0.0600 39,521 -0.01(-7.69%)
Jun 12, 2023 0.0700 0.0700 0.0650 0.0650 134,548 -0.01(-7.14%)
Jun 09, 2023 0.0700 0.0750 0.0700 0.0700 96,073 -0.00(-6.67%)
Jun 08, 2023 0.0800 0.0850 0.0750 0.0750 47,471 -0.01(-11.76%)
Jun 07, 2023 0.0800 0.0850 0.0800 0.0850 32,000 +0.00(+0.00%)
Jun 06, 2023 0.0850 0.0850 0.0850 0.0850 4,400 +0.00(+0.00%)
Jun 05, 2023 0.0850 0.0850 0.0850 0.0850 11,000 -0.00(-5.56%)
May 29, 2023 0.0900 0 +0.00(+0.00%)
May 26, 2023 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
May 25, 2023 0.0900 0.0900 0.0900 0.0900 12,700 +0.00(+0.00%)
May 24, 2023 0.0900 0.0900 0.0900 0.0900 11,035 +0.00(+5.88%)
May 23, 2023 0.0850 0.0850 0.0850 0.0850 22,400 -0.00(-5.56%)
May 19, 2023 0.0900 0 +0.00(+0.00%)
May 18, 2023 0.0850 0.0900 0.0850 0.0900 81,010 +0.00(+0.00%)
May 17, 2023 0.0950 0.0950 0.0900 0.0900 363,474 -0.01(-10.00%)
May 16, 2023 0.1000 0.1000 0.0900 0.1000 625,000 +0.01(+11.11%)
May 15, 2023 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-10.00%)
May 12, 2023 0.1050 0.1050 0.1000 0.1000 20,200 -0.00(-4.76%)
May 11, 2023 0.1050 0.1050 0.1050 0.1050 4,500 +0.00(+0.00%)
May 10, 2023 0.0950 0.1100 0.0900 0.1050 139,400 +0.01(+10.53%)
May 09, 2023 0.0950 0.0950 0.0900 0.0950 21,200 -0.01(-9.52%)
May 08, 2023 0.1000 0.1050 0.0950 0.1050 13,000 +0.01(+10.53%)
May 05, 2023 0.1100 0.1100 0.0900 0.0950 176,200 -0.01(-9.52%)
May 04, 2023 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
May 03, 2023 0.0950 0.1050 0.0950 0.1050 14,000 +0.00(+5.00%)
May 02, 2023 0.1200 0.1200 0.1000 0.1000 99,002 -0.01(-13.04%)
May 01, 2023 0.1050 0.1150 0.1050 0.1150 37,700 +0.01(+9.52%)
Apr 28, 2023 0.1000 0.1100 0.1000 0.1050 37,378 +0.00(+5.00%)
Apr 27, 2023 0.1100 0.1100 0.1000 0.1000 32,900 -0.01(-9.09%)
Apr 25, 2023 0.1100 0 -0.01(-8.33%)
Apr 21, 2023 0.1200 0 +0.00(+0.00%)
Apr 17, 2023 0.1200 3 +0.01(+14.29%)
Apr 14, 2023 0.1150 0.1150 0.1050 0.1050 18,700 -0.01(-4.55%)
Apr 13, 2023 0.1150 0.1150 0.1050 0.1100 106,648 -0.01(-4.35%)
Apr 12, 2023 0.1150 0.1150 0.1150 0.1150 8,653 -0.00(-4.17%)
Apr 11, 2023 0.1300 0.1300 0.1100 0.1200 70,523 -0.01(-7.69%)
Apr 10, 2023 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-3.70%)
Apr 06, 2023 0.1350 0 +0.01(+8.00%)
Apr 05, 2023 0.1400 0.1400 0.1250 0.1250 20,002 -0.02(-13.79%)
Apr 04, 2023 0.1300 0.1450 0.1300 0.1450 80,400 -0.01(-3.33%)
Apr 03, 2023 0.1400 0.1500 0.1400 0.1500 22,500 +0.01(+3.45%)
Mar 31, 2023 0.1250 0.1500 0.1250 0.1450 176,653 +0.01(+11.54%)
Mar 30, 2023 0.1250 0.1300 0.1250 0.1300 23,741 +0.01(+4.00%)
Mar 29, 2023 0.1300 0.1300 0.1250 0.1250 18,684 +0.00(+0.00%)
Mar 28, 2023 0.1150 0.1300 0.1150 0.1250 98,700 +0.00(+0.00%)
Mar 27, 2023 0.1200 0.1250 0.1100 0.1250 95,700 +0.01(+4.17%)
Mar 24, 2023 0.1200 0.1200 0.1200 0.1200 34,000 +0.00(+0.00%)
Mar 23, 2023 0.1200 0.1200 0.1150 0.1200 897,200 +0.00(+0.00%)
Mar 20, 2023 0.1200 0 -0.01(-4.00%)
Mar 17, 2023 0.1100 0.1250 0.1100 0.1250 203,109 +0.01(+13.64%)
Mar 16, 2023 0.1100 0.1100 0.1100 0.1100 14,000 +0.00(+0.00%)
Mar 15, 2023 0.1150 0.1150 0.1100 0.1100 121,500 -0.01(-4.35%)
Mar 14, 2023 0.1150 0.1150 0.1150 0.1150 34,800 +0.00(+0.00%)
Mar 13, 2023 0.1150 0.1150 0.1150 0.1150 10,500 +0.00(+0.00%)
Mar 10, 2023 0.1150 0.1150 0.1150 0.1150 15,519 +0.00(+0.00%)
Mar 09, 2023 0.1200 0.1200 0.1150 0.1150 21,000 -0.01(-11.54%)
Mar 08, 2023 0.1250 0.1300 0.1200 0.1300 58,800 +0.01(+4.00%)
Mar 07, 2023 0.1200 0.1250 0.1200 0.1250 85,000 +0.00(+0.00%)
Mar 06, 2023 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Mar 03, 2023 0.1200 0.1300 0.1200 0.1300 52,722 +0.01(+4.00%)
Mar 02, 2023 0.1250 0.1250 0.1250 0.1250 848 +0.00(+0.00%)
Mar 01, 2023 0.1250 0.1250 0.1200 0.1250 18,100 -0.01(-3.85%)
Feb 28, 2023 0.1200 0.1300 0.1200 0.1300 86,700 +0.00(+0.00%)
Feb 27, 2023 0.1200 0.1300 0.1150 0.1300 288,500 +0.00(+0.00%)
Feb 24, 2023 0.1250 0.1300 0.1250 0.1300 18,000 +0.01(+4.00%)
Feb 23, 2023 0.1250 0.1250 0.1250 0.1250 3,000 -0.01(-3.85%)
Feb 22, 2023 0.1250 0.1300 0.1250 0.1300 9,500 +0.01(+4.00%)
Feb 21, 2023 0.1250 0.1250 0.1250 0.1250 13,250 -0.01(-3.85%)
Feb 17, 2023 0.1300 0 +0.00(+0.00%)
Feb 16, 2023 0.1200 0.1300 0.1150 0.1300 381,552 +0.01(+13.04%)
Feb 15, 2023 0.1150 0.1300 0.1150 0.1150 974,000 -0.00(-4.17%)
Feb 14, 2023 0.1200 0.1200 0.1200 0.1200 108,250 +0.00(+0.00%)
Feb 10, 2023 0.1200 0 +0.00(+0.00%)
Feb 09, 2023 0.1250 0.1250 0.1150 0.1200 314,300 +0.00(+4.35%)
Feb 08, 2023 0.1250 0.1250 0.1150 0.1150 12,500 -0.00(-4.17%)
Feb 07, 2023 0.1200 0.1200 0.1200 0.1200 2,100 -0.01(-4.00%)
Feb 06, 2023 0.1200 0.1250 0.1200 0.1250 29,100 +0.01(+4.17%)
Feb 03, 2023 0.1100 0.1200 0.1050 0.1200 68,901 +0.01(+9.09%)
Feb 02, 2023 0.1100 0.1100 0.1100 0.1100 14,500 +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.