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 (%)
Feb 28, 2022 0.1550 0.1600 0.1500 0.1550 77,050 +0.00(+0.00%)
Feb 25, 2022 0.1450 0.1550 0.1500 0.1550 64,800 +0.01(+3.33%)
Feb 24, 2022 0.1450 0.1500 0.1450 0.1500 69,359 +0.00(+0.00%)
Feb 23, 2022 0.1600 0.1600 0.1500 0.1500 67,503 -0.01(-3.23%)
Feb 22, 2022 0.1550 0.1550 0.1550 0.1550 4,110 +0.00(+0.00%)
Feb 18, 2022 0.1550 0 +0.00(+0.00%)
Feb 17, 2022 0.1550 0.1550 0.1550 0.1550 76,300 +0.00(+0.00%)
Feb 16, 2022 0.1600 0.1600 0.1550 0.1550 57,081 -0.01(-3.13%)
Feb 15, 2022 0.1550 0.1600 0.1550 0.1600 59,000 +0.00(+0.00%)
Feb 14, 2022 0.1550 0.1600 0.1550 0.1600 110,642 +0.01(+3.23%)
Feb 11, 2022 0.1550 0.1550 0.1550 0.1550 55,500 +0.00(+0.00%)
Feb 10, 2022 0.1700 0.1700 0.1500 0.1550 259,000 -0.01(-6.06%)
Feb 09, 2022 0.1700 0.1700 0.1650 0.1650 9,300 +0.00(+0.00%)
Feb 08, 2022 0.1650 0.1650 0.1650 0.1650 174,151 +0.00(+0.00%)
Feb 07, 2022 0.1750 0.1750 0.1600 0.1650 267,095 +0.01(+6.45%)
Feb 04, 2022 0.1500 0.1650 0.1500 0.1550 780,200 +0.01(+3.33%)
Feb 03, 2022 0.1500 0.1500 980,292 +0.00(+0.00%)
Feb 02, 2022 0.1450 0.1500 0.1450 0.1500 88,600 +0.00(+0.00%)
Feb 01, 2022 0.1500 0.1500 0.1450 0.1500 473,400 +0.00(+0.00%)
Jan 31, 2022 0.1500 0.1500 0.1450 0.1500 435,025 +0.00(+0.00%)
Jan 28, 2022 0.1500 0.1500 0.1500 0.1500 105,901 +0.00(+0.00%)
Jan 27, 2022 0.1500 0.1500 0.1500 0.1500 627,109 +0.00(+0.00%)
Jan 26, 2022 0.1500 0.1500 0.1500 0.1500 1,261,500 +0.00(+0.00%)
Jan 25, 2022 0.1400 0.1500 0.1400 0.1500 249,040 +0.00(+0.00%)
Jan 24, 2022 0.1600 0.1600 0.1450 0.1500 210,146 -0.01(-6.25%)
Jan 21, 2022 0.1750 0.1750 0.1600 0.1600 145,750 -0.01(-8.57%)
Jan 20, 2022 0.1800 0.1850 0.1700 0.1750 229,490 -0.01(-5.41%)
Jan 19, 2022 0.1900 0.1900 0.1800 0.1850 52,953 -0.01(-2.63%)
Jan 18, 2022 0.1950 0.1950 0.1900 0.1900 60,150 -0.01(-2.56%)
Jan 17, 2022 0.1850 0.1950 0.1850 0.1950 100,365 +0.01(+2.63%)
Jan 14, 2022 0.2000 0.2000 0.1900 0.1900 46,146 -0.01(-5.00%)
Jan 13, 2022 0.2000 0.2000 0.1950 0.2000 10,000 +0.00(+0.00%)
Jan 12, 2022 0.2050 0.2050 0.1900 0.2000 1,704,800 -0.01(-4.76%)
Jan 11, 2022 0.2100 0.2100 0.2050 0.2100 110,000 +0.00(+0.00%)
Jan 10, 2022 0.2150 0.2150 0.2100 0.2100 59,637 -0.01(-4.55%)
Jan 07, 2022 0.2100 0.2200 0.2100 0.2200 34,400 +0.00(+0.00%)
Jan 06, 2022 0.2200 0.2250 0.2150 0.2200 206,913 -0.01(-2.22%)
Jan 05, 2022 0.2400 0.2400 0.2250 0.2250 69,890 -0.01(-4.26%)
Jan 04, 2022 0.2400 0.2400 0.2350 0.2350 42,642 +0.00(+0.00%)
Dec 31, 2021 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Dec 30, 2021 0.2300 0.2300 0.2300 0.2300 16,550 +0.00(+0.00%)
Dec 29, 2021 0.2350 0.2400 0.2250 0.2300 88,020 -0.00(-2.13%)
Dec 24, 2021 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Dec 23, 2021 0.2350 0.2450 0.2200 0.2300 336,070 +0.01(+2.22%)
Dec 22, 2021 0.2000 0.2300 0.2000 0.2250 434,025 +0.02(+12.50%)
Dec 21, 2021 0.2300 0.2300 0.1950 0.2000 2,095,567 -0.03(-14.89%)
Dec 20, 2021 0.2450 0.2450 0.2200 0.2350 75,755 -0.02(-6.00%)
Dec 17, 2021 0.2500 0.2500 0.2450 0.2500 67,000 +0.00(+0.00%)
Dec 16, 2021 0.2450 0.2500 0.2400 0.2500 30,565 +0.01(+2.04%)
Dec 15, 2021 0.2500 0.2500 0.2450 0.2450 55,500 -0.01(-2.00%)
Dec 14, 2021 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Dec 13, 2021 0.2500 0.2500 0.2500 0.2500 3,425 +0.00(+0.00%)
Dec 10, 2021 0.2400 0.2500 0.2400 0.2500 34,000 +0.01(+4.17%)
Dec 09, 2021 0.2500 0.2500 0.2400 0.2400 169,200 -0.01(-4.00%)
Dec 08, 2021 0.2550 0.2550 0.2500 0.2500 109,170 +0.00(+0.00%)
Dec 07, 2021 0.2500 0.2500 0.2450 0.2500 25,200 -0.01(-1.96%)
Dec 06, 2021 0.2750 0.2750 0.2550 0.2550 162,300 -0.03(-8.93%)
Dec 03, 2021 0.2800 0.2850 0.2450 0.2800 1,069,346 -0.01(-3.45%)
Dec 02, 2021 0.2800 0.2900 0.2800 0.2900 24,233 -0.01(-1.69%)
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.