Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organto Foods Inc (TSV: OGO )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, May 2, 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 (%)
Feb 29, 2024 0.0600 0.0600 0.0550 0.0600 41,100 +0.00(+9.09%)
Feb 28, 2024 0.0550 0.0550 0.0550 0.0550 15,000 -0.01(-15.38%)
Feb 27, 2024 0.0850 0.0850 0.0650 0.0650 62,700 -0.02(-27.78%)
Feb 26, 2024 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-5.26%)
Feb 23, 2024 0.0950 0.0950 0.0950 0.0950 11,550 -0.01(-9.52%)
Feb 22, 2024 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Feb 16, 2024 0.1000 0 +0.00(+0.00%)
Feb 15, 2024 0.1100 0.1100 0.1000 0.1000 6,800 -0.00(-4.76%)
Feb 14, 2024 0.1000 0.1200 0.1000 0.1050 14,000 +0.00(+5.00%)
Feb 09, 2024 0.1000 0 -0.00(-4.76%)
Feb 07, 2024 0.1050 0 -0.01(-4.55%)
Feb 06, 2024 0.1200 0.1200 0.1100 0.1100 13,000 +0.00(+0.00%)
Feb 05, 2024 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Feb 02, 2024 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
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%)
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.