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 (%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 25, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 24, 2019 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+10.00%)
Jun 21, 2019 0.0450 0.0500 0.0450 0.0500 7,000 +0.00(+0.00%)
Jun 20, 2019 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Jun 19, 2019 0.0500 0.0500 0.0450 0.0500 64,000 -0.00(-9.09%)
Jun 18, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 17, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jun 14, 2019 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jun 12, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 11, 2019 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Jun 06, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 05, 2019 0.0450 0.0550 0.0450 0.0500 67,000 -0.00(-9.09%)
Jun 04, 2019 0.0550 0.0550 0.0500 0.0550 43,500 +0.00(+10.00%)
Jun 03, 2019 0.0550 0.0550 0.0500 0.0500 355,000 -0.01(-16.67%)
May 31, 2019 0.0600 0.0600 0.0600 0.0600 175,400 +0.00(+0.00%)
May 29, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 28, 2019 0.0700 0.0750 0.0700 0.0700 509,000 -0.00(-6.67%)
May 27, 2019 0.0550 0.0750 0.0550 0.0750 221,000 +0.02(+50.00%)
May 24, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
May 23, 2019 0.0500 0.0550 0.0500 0.0500 276,000 -0.00(-9.09%)
May 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 16, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 15, 2019 0.0600 0.0650 0.0600 0.0600 405,999 -0.01(-7.69%)
May 14, 2019 0.0700 0.0700 0.0650 0.0650 112,000 +0.00(+0.00%)
May 10, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 09, 2019 0.0700 0.0700 0.0600 0.0650 269,000 -0.01(-7.14%)
May 08, 2019 0.0700 0.0750 0.0650 0.0700 589,000 +0.00(+0.00%)
May 07, 2019 0.0800 0.0800 0.0700 0.0700 143,000 -0.01(-12.50%)
May 06, 2019 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
May 03, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
May 02, 2019 0.0800 0.0800 0.0700 0.0800 286,000 +0.01(+14.29%)
May 01, 2019 0.0750 0.0800 0.0700 0.0700 290,000 -0.00(-6.67%)
Apr 30, 2019 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Apr 29, 2019 0.0700 0.0750 0.0700 0.0750 72,000 -0.01(-6.25%)
Apr 25, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 24, 2019 0.0700 0.0750 0.0700 0.0750 15,000 -0.01(-6.25%)
Apr 23, 2019 0.0700 0.0800 0.0700 0.0800 18,000 +0.01(+6.67%)
Apr 17, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 16, 2019 0.0700 0.0750 0.0700 0.0750 32,000 +0.00(+0.00%)
Apr 15, 2019 0.0700 0.0750 0.0700 0.0750 89,000 +0.00(+7.14%)
Apr 12, 2019 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Apr 11, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 10, 2019 0.0700 0.0750 0.0700 0.0750 76,000 +0.00(+0.00%)
Apr 09, 2019 0.0800 0.0800 0.0750 0.0750 55,000 -0.01(-6.25%)
Apr 08, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Apr 05, 2019 0.0800 0.0800 0.0750 0.0750 16,000 -0.01(-6.25%)
Apr 04, 2019 0.0700 0.0800 0.0700 0.0800 51,000 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0800 0.0700 0.0800 130,000 +0.01(+14.29%)
Apr 02, 2019 0.0650 0.0700 0.0650 0.0700 171,000 +0.01(+7.69%)
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.