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 (%)
Jul 31, 2017 0.1450 0.1250 0.1250 25,500 -0.02(-13.79%)
Jul 27, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 26, 2017 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-6.67%)
Jul 24, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 21, 2017 0.1450 0.1500 0.1450 0.1500 443,000 +0.01(+3.45%)
Jul 20, 2017 0.1400 0.1450 0.1400 0.1450 12,000 +0.00(+3.57%)
Jul 19, 2017 0.1400 0.1400 0.1400 0.1400 8,000 +0.01(+3.70%)
Jul 18, 2017 0.1350 0.1350 0.1250 0.1350 22,500 -0.01(-10.00%)
Jul 11, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 10, 2017 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Jul 07, 2017 0.1450 0.1500 0.1450 0.1500 13,000 +0.01(+11.11%)
Jul 06, 2017 0.1500 0.1500 0.1350 0.1350 19,500 -0.01(-3.57%)
Jul 05, 2017 0.1500 0.1500 0.1400 0.1400 9,500 -0.01(-6.67%)
Jul 04, 2017 0.1500 0.1500 0.1500 0.1500 6,500 +0.01(+3.45%)
Jul 03, 2017 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 28, 2017 0.1450 0.1450 0.1450 79 -0.01(-3.33%)
Jun 27, 2017 0.1650 0.1650 0.1500 0.1500 120,000 -0.02(-11.76%)
Jun 22, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jun 14, 2017 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jun 13, 2017 0.1700 0.1700 0.1500 0.1500 13,500 -0.01(-3.23%)
Jun 12, 2017 0.1850 0.1850 0.1400 0.1550 67,500 -0.02(-8.82%)
Jun 09, 2017 0.2000 0.2000 0.1550 0.1700 90,586 -0.02(-12.82%)
Jun 08, 2017 0.1950 0.1950 0.1950 0.1950 1,000 +0.02(+8.33%)
Jun 07, 2017 0.2000 0.2000 0.1650 0.1800 8,500 -0.02(-10.00%)
Jun 06, 2017 0.1900 0.2000 0.1900 0.2000 7,000 +0.01(+5.26%)
Jun 05, 2017 0.1900 0.1900 0.1900 0.1900 8,000 +0.00(+0.00%)
Jun 01, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
May 31, 2017 0.1800 0.1800 0.1800 0.1800 3,500 +0.01(+2.86%)
May 26, 2017 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
May 25, 2017 0.1600 0.1650 0.1600 0.1650 41,150 +0.01(+6.45%)
May 24, 2017 0.1600 0.1600 0.1550 0.1550 11,000 -0.01(-3.13%)
May 23, 2017 0.1700 0.1700 0.1600 0.1600 16,000 -0.01(-5.88%)
May 19, 2017 0.1700 0.1700 0.1700 0.1700 8,000 -0.01(-5.56%)
May 18, 2017 0.1700 0.1800 0.1700 0.1800 8,000 +0.01(+5.88%)
May 17, 2017 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
May 16, 2017 0.1550 0.1750 0.1550 0.1700 13,000 +0.01(+6.25%)
May 15, 2017 0.1550 0.1600 0.1550 0.1600 5,200 +0.01(+6.67%)
May 12, 2017 0.1650 0.1750 0.1500 0.1500 46,900 -0.01(-6.25%)
May 11, 2017 0.2000 0.2000 0.1600 0.1600 40,000 -0.04(-20.00%)
May 10, 2017 0.1950 0.2000 0.1950 0.2000 5,000 +0.00(+0.00%)
May 09, 2017 0.1900 0.2000 0.1900 0.2000 7,000 +0.01(+5.26%)
May 08, 2017 0.1850 0.1900 0.1850 0.1900 10,000 +0.01(+5.56%)
May 04, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
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.