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 (%)
Mar 30, 2016 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Mar 28, 2016 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Mar 24, 2016 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Mar 23, 2016 0.3000 0.3000 0.3000 0.3000 17,500 -0.02(-6.25%)
Mar 22, 2016 0.3250 0.3250 0.3200 0.3200 6,600 -0.01(-1.54%)
Mar 18, 2016 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Mar 14, 2016 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Mar 11, 2016 0.3000 0.3500 0.3000 0.3500 203,000 +0.06(+20.69%)
Mar 10, 2016 0.2650 0.3000 0.2400 0.2900 60,500 -0.01(-3.33%)
Mar 09, 2016 0.2550 0.3100 0.2550 0.3000 145,000 +0.04(+17.65%)
Mar 08, 2016 0.2550 0.2650 0.2550 0.2550 21,000 +0.01(+2.00%)
Mar 07, 2016 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Mar 04, 2016 0.2500 0.2500 0.2500 0.2500 5,234 -0.06(-19.35%)
Feb 19, 2016 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Feb 18, 2016 0.3000 0.3000 0.3000 0.3000 4,500 -0.01(-3.23%)
Feb 17, 2016 0.2900 0.3400 0.2900 0.3100 52,500 +0.03(+10.71%)
Feb 16, 2016 0.2850 0.2850 0.2800 0.2800 35,000 -0.01(-3.45%)
Feb 12, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Feb 10, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 09, 2016 0.3000 0.3000 0.3000 0.3000 30,250 +0.00(+0.00%)
Feb 08, 2016 0.3000 0.3000 0.3000 0.3000 25,000 +0.00(+0.00%)
Feb 05, 2016 0.3000 0.3000 0.3000 0.3000 55,000 +0.03(+11.11%)
Feb 04, 2016 0.2800 0.2800 0.2700 0.2700 35,000 +0.00(+0.00%)
Feb 03, 2016 0.2700 0.2700 0.2700 0.2700 2,000 -0.03(-10.00%)
Feb 02, 2016 0.2800 0.3000 0.2700 0.3000 36,000 +0.00(+0.00%)
Feb 01, 2016 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.23%)
Jan 29, 2016 0.3100 0.3100 0.3100 0.3100 3,500 -0.01(-3.13%)
Jan 28, 2016 0.3200 0.3200 0.3200 0.3200 2,000 +0.04(+14.29%)
Jan 27, 2016 0.3000 0.3050 0.2800 0.2800 38,500 -0.02(-6.67%)
Jan 26, 2016 0.3150 0.3200 0.3000 0.3000 18,950 -0.01(-3.23%)
Jan 25, 2016 0.3050 0.3100 0.3050 0.3100 20,000 -0.01(-3.13%)
Jan 22, 2016 0.3050 0.3200 0.3050 0.3200 49,500 +0.01(+3.23%)
Jan 21, 2016 0.2700 0.3100 0.2700 0.3100 50,000 +0.04(+14.81%)
Jan 20, 2016 0.2850 0.2850 0.2700 0.2700 22,500 -0.02(-6.90%)
Jan 19, 2016 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-3.33%)
Jan 15, 2016 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Jan 14, 2016 0.2850 0.3050 0.2800 0.3050 20,125 +0.02(+5.17%)
Jan 12, 2016 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Jan 11, 2016 0.3050 0.3100 0.2800 0.3100 23,000 +0.00(+0.00%)
Jan 08, 2016 0.3100 0.2850 0.3100 105,500 +0.03(+8.77%)
Jan 07, 2016 0.2900 0.2900 0.2750 0.2850 39,000 -0.01(-1.72%)
Jan 06, 2016 0.2900 0.2900 0.2900 0.2900 21,500 +0.00(+0.00%)
Jan 05, 2016 0.2700 0.2900 0.2700 0.2900 136,377 +0.02(+7.41%)
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.