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 30, 2021 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
Jul 29, 2021 0.4350 0.4900 0.4300 0.4900 1,672,988 +0.03(+6.52%)
Jul 28, 2021 0.4300 0.4600 0.4150 0.4600 697,960 +0.04(+9.52%)
Jul 27, 2021 0.4100 0.4250 0.3950 0.4200 307,950 +0.01(+2.44%)
Jul 26, 2021 0.4150 0.4150 0.3900 0.4100 47,105 -0.01(-1.20%)
Jul 23, 2021 0.4050 0.4200 0.3800 0.4150 501,752 +0.01(+1.22%)
Jul 22, 2021 0.3950 0.4100 0.3950 0.4100 20,002 +0.01(+3.80%)
Jul 21, 2021 0.4000 0.4050 0.3950 0.3950 41,610 -0.02(-4.82%)
Jul 20, 2021 0.3850 0.4150 0.3850 0.4150 135,755 +0.02(+6.41%)
Jul 19, 2021 0.4000 0.4000 0.3850 0.3900 76,174 -0.01(-2.50%)
Jul 16, 2021 0.3900 0.4000 0.3900 0.4000 53,360 +0.01(+2.56%)
Jul 15, 2021 0.3900 0.4000 0.3900 0.3900 133,250 +0.00(+0.00%)
Jul 14, 2021 0.3850 0.4000 0.3850 0.3900 501,320 +0.02(+4.00%)
Jul 13, 2021 0.4050 0.4050 0.3700 0.3750 550,988 -0.03(-8.54%)
Jul 12, 2021 0.4250 0.4250 0.4100 0.4100 49,964 -0.02(-3.53%)
Jul 09, 2021 0.4350 0.4350 0.4050 0.4250 73,337 -0.01(-2.30%)
Jul 08, 2021 0.4200 0.4450 0.4200 0.4350 54,125 -0.01(-1.14%)
Jul 07, 2021 0.4450 0.4450 0.4050 0.4400 130,571 +0.00(+0.00%)
Jul 06, 2021 0.4500 0.4500 0.4300 0.4400 318,738 -0.03(-5.38%)
Jul 05, 2021 0.4500 0.4650 0.4300 0.4650 82,966 +0.01(+1.09%)
Jul 02, 2021 0.4800 0.4800 0.4500 0.4600 101,782 -0.04(-8.00%)
Jun 30, 2021 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jun 29, 2021 0.4000 0.4500 0.4000 0.4500 850,926 +0.03(+7.14%)
Jun 28, 2021 0.3900 0.4300 0.3800 0.4200 833,174 +0.02(+5.00%)
Jun 25, 2021 0.3800 0.4000 0.3600 0.4000 353,161 +0.02(+5.26%)
Jun 24, 2021 0.3700 0.3800 0.3600 0.3800 231,802 +0.02(+4.11%)
Jun 23, 2021 0.3450 0.3650 0.3350 0.3650 204,700 +0.02(+7.35%)
Jun 22, 2021 0.3450 0.3450 0.3350 0.3400 74,887 -0.00(-1.45%)
Jun 21, 2021 0.3550 0.3600 0.3450 0.3450 24,187 -0.01(-1.43%)
Jun 18, 2021 0.3500 0.3500 0.3350 0.3500 172,757 +0.00(+0.00%)
Jun 17, 2021 0.3750 0.3750 0.3500 0.3500 41,403 -0.01(-2.78%)
Jun 16, 2021 0.3750 0.3750 0.3600 0.3600 13,200 -0.02(-5.26%)
Jun 15, 2021 0.3800 0.3800 0.3800 0.3800 1,319 -0.01(-2.56%)
Jun 14, 2021 0.3850 0.3900 0.3850 0.3900 6,140 +0.02(+4.00%)
Jun 11, 2021 0.3850 0.3850 0.3550 0.3750 48,174 -0.01(-2.60%)
Jun 10, 2021 0.3700 0.3900 0.3700 0.3850 37,705 +0.02(+4.05%)
Jun 09, 2021 0.3600 0.3750 0.3550 0.3700 151,725 +0.01(+2.78%)
Jun 08, 2021 0.3650 0.3650 0.3600 0.3600 52,031 -0.01(-1.37%)
Jun 07, 2021 0.3550 0.3650 0.3550 0.3650 57,700 +0.01(+1.39%)
Jun 04, 2021 0.3550 0.3600 0.3550 0.3600 13,095 +0.00(+0.00%)
Jun 03, 2021 36.00 0.3650 0.3550 0.3600 4,795,000 -0.01(-2.70%)
Jun 02, 2021 0.3900 0.3900 0.3650 0.3700 81,267 -0.02(-5.13%)
Jun 01, 2021 0.3900 0.4100 0.3700 0.3900 155,906 -0.02(-4.88%)
May 31, 2021 0.3550 0.4100 0.3550 0.4100 672,217 +0.04(+10.81%)
May 28, 2021 0.3450 0.3700 0.3400 0.3700 691,427 +0.03(+8.82%)
May 27, 2021 0.3100 0.3450 0.3050 0.3400 540,448 +0.02(+6.25%)
May 26, 2021 0.3100 0.3200 0.3100 0.3200 122,133 +0.00(+0.00%)
May 25, 2021 0.3200 0.3250 0.3100 0.3200 144,500 +0.00(+0.00%)
May 21, 2021 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
May 20, 2021 0.3250 0.3300 0.3100 0.3300 202,939 +0.00(+0.00%)
May 19, 2021 0.3150 0.3500 0.3100 0.3300 220,754 +0.02(+4.76%)
May 18, 2021 0.3150 0.3150 0.3050 0.3150 75,387 +0.00(+0.00%)
May 17, 2021 0.3150 0.3150 0.3100 0.3150 60,800 +0.00(+0.00%)
May 14, 2021 0.3050 0.3150 0.3050 0.3150 415,303 +0.01(+3.28%)
May 13, 2021 0.2950 0.3050 0.2900 0.3050 153,001 +0.01(+2.35%)
May 12, 2021 0.3000 0.3100 0.2900 0.2980 62,710 -0.02(-5.40%)
May 11, 2021 0.3300 0.3300 0.2800 0.3150 332,730 -0.02(-4.55%)
May 10, 2021 0.3400 0.3400 0.3200 0.3300 205,019 -0.02(-5.71%)
May 07, 2021 0.3700 0.3700 0.3450 0.3500 197,161 +0.00(+0.00%)
May 06, 2021 0.3700 0.3700 0.3500 0.3500 81,616 -0.03(-6.67%)
May 05, 2021 0.3650 0.3750 0.3650 0.3750 16,200 +0.01(+1.35%)
May 04, 2021 0.3800 0.3850 0.3700 0.3700 40,454 -0.01(-2.63%)
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.