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 (%)
Nov 29, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 28, 2018 0.1150 0.1150 0.1150 0.1150 75,000 +0.00(+0.00%)
Nov 27, 2018 0.1150 0.1150 0.1100 0.1150 60,500 +0.00(+0.00%)
Nov 26, 2018 0.1250 0.1250 0.1100 0.1150 130,500 -0.01(-8.00%)
Nov 23, 2018 0.1100 0.1250 0.1100 0.1250 25,000 -0.01(-3.85%)
Nov 22, 2018 0.1100 0.1300 0.1100 0.1300 23,130 +0.00(+0.00%)
Nov 21, 2018 0.1300 0.1300 0.1300 0.1300 11,750 -0.01(-7.14%)
Nov 20, 2018 0.1300 0.1400 0.1000 0.1400 193,000 +0.01(+7.69%)
Nov 19, 2018 0.1300 0.1350 0.1200 0.1300 23,700 -0.01(-7.14%)
Nov 16, 2018 0.1300 0.1400 0.1300 0.1400 30,200 -0.00(-3.45%)
Nov 14, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Nov 13, 2018 0.1400 0.1500 0.1400 0.1500 19,600 +0.00(+0.00%)
Nov 12, 2018 0.1350 0.1550 0.1300 0.1500 163,510 -0.01(-3.23%)
Nov 09, 2018 0.1500 0.1600 0.1400 0.1550 152,000 -0.01(-3.13%)
Nov 08, 2018 0.1500 0.1600 0.1500 0.1600 140,000 +0.00(+0.00%)
Nov 07, 2018 0.1600 0.1600 0.1500 0.1600 66,200 +0.00(+0.00%)
Nov 06, 2018 0.1500 0.1600 0.1500 0.1600 282,710 +0.01(+3.23%)
Nov 05, 2018 0.1600 0.1600 0.1500 0.1550 147,000 -0.01(-3.13%)
Nov 02, 2018 0.1550 0.1600 0.1400 0.1600 353,479 +0.01(+3.23%)
Nov 01, 2018 0.1350 0.1550 0.1350 0.1550 574,500 +0.02(+19.23%)
Oct 31, 2018 0.1250 0.1300 0.1250 0.1300 160,853 +0.01(+4.00%)
Oct 30, 2018 0.1250 0.1250 0.1200 0.1250 21,750 +0.01(+4.17%)
Oct 29, 2018 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Oct 26, 2018 0.1200 0.1200 0.1150 0.1200 475,000 +0.00(+4.35%)
Oct 24, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 23, 2018 0.1200 0.1200 0.1100 0.1150 410,998 -0.00(-4.17%)
Oct 22, 2018 0.1200 0.1200 0.1200 0.1200 220,500 +0.00(+0.00%)
Oct 19, 2018 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Oct 17, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 16, 2018 0.1350 0.1350 0.1200 0.1200 217,500 -0.02(-14.29%)
Oct 15, 2018 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+7.69%)
Oct 12, 2018 0.1300 0.1300 0.1250 0.1300 65,000 -0.01(-7.14%)
Oct 11, 2018 0.1200 0.1400 0.1200 0.1400 228,100 +0.02(+12.00%)
Oct 10, 2018 0.1300 0.1300 0.1250 0.1250 68,500 +0.00(+0.00%)
Oct 09, 2018 0.1200 0.1250 0.1200 0.1250 32,875 +0.01(+4.17%)
Oct 05, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 04, 2018 0.1150 0.1200 0.1100 0.1200 56,000 +0.01(+9.09%)
Oct 03, 2018 0.1100 0.1250 0.1050 0.1100 31,500 +0.01(+10.00%)
Oct 02, 2018 0.1050 0.1200 0.1000 0.1000 114,500 -0.01(-9.09%)
Oct 01, 2018 0.1000 0.1100 0.0950 0.1100 49,000 +0.01(+10.00%)
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%)
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.