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 (%)
Apr 30, 2024 0.0950 0.0950 0.0900 0.0900 23,500 +0.00(+0.00%)
Apr 29, 2024 0.0950 0.0950 0.0900 0.0900 5,050 +0.00(+0.00%)
Apr 25, 2024 0.0900 0 -0.01(-10.00%)
Apr 23, 2024 0.1000 0 +0.00(+0.00%)
Apr 19, 2024 0.1000 0 +0.01(+5.26%)
Apr 18, 2024 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Apr 16, 2024 0.0950 0 +0.00(+0.00%)
Apr 15, 2024 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Apr 10, 2024 0.0950 0 +0.00(+0.00%)
Apr 09, 2024 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Apr 08, 2024 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Apr 05, 2024 0.1000 0.1000 0.1000 0.1000 17,000 -0.00(-4.76%)
Apr 04, 2024 0.1000 0.1050 0.1000 0.1050 12,300 +0.00(+0.00%)
Apr 03, 2024 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+5.00%)
Apr 02, 2024 0.1000 0.1000 0.1000 0.1000 5,800 -0.00(-4.76%)
Apr 01, 2024 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Mar 28, 2024 0.1050 0 +0.01(+10.53%)
Mar 27, 2024 0.1000 0.1000 0.0950 0.0950 21,000 +0.00(+0.00%)
Mar 26, 2024 0.0950 0.0950 0.0900 0.0950 25,000 +0.00(+0.00%)
Mar 25, 2024 0.0950 0.0950 0.0950 0.0950 1,500 -0.01(-5.00%)
Mar 22, 2024 0.1000 0.1000 0.1000 0.1000 11,500 +0.00(+0.00%)
Mar 21, 2024 0.0950 0.1000 0.0950 0.1000 4,000 +0.01(+5.26%)
Mar 20, 2024 0.0950 0.0950 0.0950 0.0950 5,200 -0.01(-5.00%)
Mar 19, 2024 0.1000 0.1000 0.1000 0.1000 8,500 +0.00(+0.00%)
Mar 18, 2024 0.0950 0.1000 0.0950 0.1000 9,000 +0.00(+0.00%)
Mar 15, 2024 0.1000 0.1050 0.1000 0.1000 20,800 +0.01(+5.26%)
Mar 14, 2024 0.0850 0.1000 0.0850 0.0950 25,700 +0.01(+11.76%)
Mar 13, 2024 0.0500 0.1050 0.0500 0.0850 117,466 +0.04(+88.89%)
Mar 12, 2024 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Mar 11, 2024 0.0450 0.0450 0.0450 0.0450 15,300 +0.00(+0.00%)
Mar 08, 2024 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Mar 07, 2024 0.0450 0.0450 0.0450 0.0450 11,100 +0.00(+12.50%)
Mar 06, 2024 0.0400 0.0450 0.0350 0.0400 85,700 +0.00(+0.00%)
Mar 05, 2024 0.0550 0.0550 0.0400 0.0400 68,100 -0.02(-33.33%)
Mar 04, 2024 0.0600 0.0600 0.0600 0.0600 4,258 +0.00(+0.00%)
Mar 01, 2024 0.0650 0.0650 0.0600 0.0600 12,000 +0.00(+0.00%)
Feb 29, 2024 0.0600 0.0600 0.0550 0.0600 41,100 +0.00(+9.09%)
Feb 28, 2024 0.0550 0.0550 0.0550 0.0550 15,000 -0.01(-15.38%)
Feb 27, 2024 0.0850 0.0850 0.0650 0.0650 62,700 -0.02(-27.78%)
Feb 26, 2024 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-5.26%)
Feb 23, 2024 0.0950 0.0950 0.0950 0.0950 11,550 -0.01(-9.52%)
Feb 22, 2024 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Feb 16, 2024 0.1000 0 +0.00(+0.00%)
Feb 15, 2024 0.1100 0.1100 0.1000 0.1000 6,800 -0.00(-4.76%)
Feb 14, 2024 0.1000 0.1200 0.1000 0.1050 14,000 +0.00(+5.00%)
Feb 09, 2024 0.1000 0 -0.00(-4.76%)
Feb 07, 2024 0.1050 0 -0.01(-4.55%)
Feb 06, 2024 0.1200 0.1200 0.1100 0.1100 13,000 +0.00(+0.00%)
Feb 05, 2024 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Feb 02, 2024 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Jan 30, 2024 0.1100 0 -0.01(-12.00%)
Jan 29, 2024 0.1200 0.1250 0.1150 0.1250 15,500 +0.01(+13.64%)
Jan 25, 2024 0.1100 0 +0.00(+0.00%)
Jan 24, 2024 0.1400 0.1500 0.1050 0.1100 37,200 +0.01(+10.00%)
Jan 23, 2024 0.1000 0.1000 0.0950 0.1000 7,000 +0.00(+0.00%)
Jan 18, 2024 0.1000 0 -0.00(-4.76%)
Jan 17, 2024 0.1000 0.1050 0.1000 0.1050 3,500 +0.00(+0.00%)
Jan 16, 2024 0.1050 0.1100 0.1050 0.1050 38,900 -0.01(-4.55%)
Jan 15, 2024 0.1100 0.1100 0.1050 0.1100 13,500 -0.01(-4.35%)
Jan 12, 2024 0.1200 0.1200 0.1100 0.1150 4,600 -0.00(-4.17%)
Jan 11, 2024 0.1150 0.1250 0.1150 0.1200 16,250 -0.01(-7.69%)
Jan 10, 2024 0.1450 0.1450 0.1250 0.1300 31,150 -0.01(-10.34%)
Jan 09, 2024 0.1200 0.1500 0.1200 0.1450 47,100 -0.01(-3.33%)
Jan 05, 2024 0.1500 0 +0.00(+0.00%)
Jan 04, 2024 0.1600 0.1600 0.1500 0.1500 23,250 -0.01(-5.06%)
Jan 03, 2024 0.1450 0.1580 0.1400 0.1580 7,750 +0.01(+5.33%)
Jan 02, 2024 0.1600 0.1600 0.1500 0.1500 14,000 -0.01(-6.25%)
Dec 29, 2023 0.1600 0 +0.00(+0.00%)
Dec 28, 2023 0.1300 0.1600 0.1300 0.1600 6,000 +0.02(+14.29%)
Dec 27, 2023 0.1550 0.1700 0.1200 0.1400 236,800 -0.01(-9.68%)
Dec 22, 2023 0.1550 0 -0.05(-22.50%)
Dec 21, 2023 0.2050 0.2050 0.1950 0.2000 12,610 -0.01(-6.98%)
Dec 20, 2023 0.2150 0.2200 0.2150 0.2150 8,900 +0.00(+0.00%)
Dec 19, 2023 0.2500 0.2600 0.2100 0.2150 24,689 -0.06(-21.82%)
Dec 18, 2023 0.2750 0.2750 0.2750 0.2750 515 +0.02(+7.84%)
Dec 15, 2023 0.2700 0.2700 0.2550 0.2550 7,700 -0.02(-5.56%)
Dec 14, 2023 0.3050 0.3050 0.2500 0.2700 21,451 -0.04(-12.90%)
Dec 13, 2023 0.3150 0.3200 0.3100 0.3100 5,058 -0.01(-1.59%)
Dec 12, 2023 0.3100 0.3200 0.3100 0.3150 7,000 -0.02(-4.55%)
Dec 11, 2023 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Dec 08, 2023 0.3250 0.3300 0.2850 0.3300 15,340 -0.05(-13.16%)
Dec 04, 2023 0.3800 0 +0.01(+2.70%)
Dec 01, 2023 0.3800 0.4000 0.3400 0.3700 14,300 -0.01(-2.63%)
Nov 30, 2023 0.3250 0.3800 0.3250 0.3800 4,400 +0.03(+8.57%)
Nov 29, 2023 0.3300 0.3500 0.3300 0.3500 5,300 +0.02(+6.06%)
Nov 28, 2023 0.3000 0.3500 0.3000 0.3300 13,225 +0.03(+10.00%)
Nov 27, 2023 0.3450 0.3450 0.3000 0.3000 4,100 -0.04(-13.04%)
Nov 24, 2023 0.3700 0.3700 0.3450 0.3450 4,982 -0.03(-6.76%)
Nov 23, 2023 0.3700 0.3700 0.3700 0.3700 500 -0.02(-3.90%)
Nov 21, 2023 0.3850 0 +0.02(+5.48%)
Nov 20, 2023 0.3650 0.3700 0.3500 0.3650 8,777 +0.00(+0.00%)
Nov 15, 2023 0.3650 0 +0.01(+1.39%)
Nov 14, 2023 0.3600 0.3600 0.3600 0.3600 600 -0.02(-5.26%)
Nov 10, 2023 0.3800 0 -0.02(-3.80%)
Nov 09, 2023 0.3300 0.3950 0.3150 0.3950 6,501 +0.05(+14.49%)
Nov 08, 2023 0.3500 0.3500 0.3450 0.3450 2,500 -0.01(-1.43%)
Nov 03, 2023 0.3500 0 +0.00(+0.00%)
Nov 02, 2023 0.2400 0.3650 0.2150 0.3500 35,724 +0.11(+45.83%)
Nov 01, 2023 0.3000 0.3000 0.2200 0.2400 129,500 -0.07(-21.31%)
Oct 31, 2023 0.3050 0.3050 0.3000 0.3050 3,200 +0.00(+0.00%)
Oct 30, 2023 0.3000 0.3050 0.3000 0.3050 11,282 +0.01(+1.67%)
Oct 27, 2023 0.3250 0.3250 0.3000 0.3000 54,800 -0.03(-9.09%)
Oct 26, 2023 0.3450 0.3450 0.3300 0.3300 1,622 -0.01(-4.35%)
Oct 25, 2023 0.3600 0.3600 0.3450 0.3450 7,710 -0.01(-1.43%)
Oct 24, 2023 0.3550 0.3550 0.3500 0.3500 2,584 -0.01(-1.41%)
Oct 20, 2023 0.3550 0 -0.01(-1.39%)
Oct 19, 2023 0.3700 0.3700 0.3500 0.3600 15,400 -0.01(-2.70%)
Oct 18, 2023 0.3850 0.3850 0.3700 0.3700 1,702 -0.02(-5.13%)
Oct 17, 2023 0.3850 0.3900 0.3800 0.3900 5,200 -0.02(-4.88%)
Oct 13, 2023 0.4100 0 -0.01(-1.20%)
Oct 12, 2023 0.4300 0.4300 0.4100 0.4150 2,200 +0.04(+10.67%)
Oct 11, 2023 0.3750 0.3750 0.3750 0.3750 2,300 -0.04(-10.71%)
Oct 06, 2023 0.4200 12 -0.01(-1.18%)
Oct 05, 2023 0.4400 0.4500 0.3650 0.4250 7,701 +0.00(+0.00%)
Oct 03, 2023 0.4250 0 +0.04(+11.84%)
Sep 29, 2023 0.3800 5 +0.34(+985.71%)
Sep 28, 2023 0.0300 0.0350 0.0300 0.0350 89,000 +0.00(+0.00%)
Sep 27, 2023 0.0400 0.0400 0.0350 0.0350 36,000 +0.00(+0.00%)
Sep 26, 2023 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Sep 25, 2023 0.0350 0.0350 0.0350 0.0350 36,000 +0.01(+16.67%)
Sep 22, 2023 0.0350 0.0350 0.0300 0.0300 24,700 -0.01(-14.29%)
Sep 21, 2023 0.0350 0.0350 0.0350 0.0350 48,000 -0.00(-12.50%)
Sep 20, 2023 0.0350 0.0400 0.0350 0.0400 41,000 +0.00(+14.29%)
Sep 18, 2023 0.0350 0 -0.00(-12.50%)
Sep 15, 2023 0.0350 0.0400 0.0350 0.0400 12,300 +0.00(+14.29%)
Sep 14, 2023 0.0400 0.0450 0.0350 0.0350 247,000 -0.00(-12.50%)
Sep 13, 2023 0.0400 0.0400 0.0300 0.0400 844,200 +0.00(+0.00%)
Sep 12, 2023 0.0400 0.0400 0.0400 0.0400 50,700 -0.00(-11.11%)
Sep 11, 2023 0.0400 0.0450 0.0400 0.0450 20,000 +0.00(+0.00%)
Sep 08, 2023 0.0450 0.0450 0.0400 0.0450 62,000 +0.00(+0.00%)
Sep 06, 2023 0.0450 10 +0.00(+0.00%)
Sep 05, 2023 0.0450 0.0500 0.0450 0.0450 363,700 +0.00(+0.00%)
Sep 01, 2023 0.0450 0 +0.00(+12.50%)
Aug 31, 2023 0.0400 0.0450 0.0300 0.0400 266,900 +0.00(+0.00%)
Aug 30, 2023 0.0450 0.0450 0.0400 0.0400 224,847 -0.00(-11.11%)
Aug 29, 2023 0.0500 0.0500 0.0450 0.0450 64,900 -0.01(-18.18%)
Aug 24, 2023 0.0550 0 +0.00(+0.00%)
Aug 23, 2023 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+10.00%)
Aug 22, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 18, 2023 0.0500 0 +0.00(+0.00%)
Aug 17, 2023 0.0550 0.0550 0.0500 0.0500 246,100 -0.01(-23.08%)
Aug 16, 2023 0.0600 0.0650 0.0600 0.0650 20,000 +0.00(+0.00%)
Aug 15, 2023 0.0600 0.0650 0.0550 0.0650 19,300 +0.00(+0.00%)
Aug 11, 2023 0.0650 0 +0.01(+18.18%)
Aug 10, 2023 0.0450 0.0550 0.0400 0.0550 1,554,200 +0.01(+22.22%)
Aug 09, 2023 0.0600 0.0600 0.0450 0.0450 264,000 -0.02(-30.77%)
Aug 08, 2023 0.0650 0.0700 0.0650 0.0650 26,500 +0.00(+0.00%)
Aug 04, 2023 0.0650 0 +0.00(+0.00%)
Aug 03, 2023 0.0650 0.0650 0.0600 0.0650 30,000 -0.01(-7.14%)
Jul 28, 2023 0.0700 0 -0.00(-6.67%)
Jul 27, 2023 0.0750 0.0750 0.0750 0.0750 14,300 +0.00(+7.14%)
Jul 25, 2023 0.0700 0 -0.00(-6.67%)
Jul 21, 2023 0.0750 0 +0.00(+7.14%)
Jul 18, 2023 0.0700 0 +0.00(+0.00%)
Jul 17, 2023 0.0700 0.0700 0.0700 0.0700 34,000 -0.00(-6.67%)
Jul 14, 2023 0.0700 0.0750 0.0700 0.0750 43,300 +0.00(+7.14%)
Jul 13, 2023 0.0700 0.0750 0.0700 0.0700 21,889 +0.00(+0.00%)
Jul 12, 2023 0.0650 0.0700 0.0650 0.0700 13,000 +0.01(+7.69%)
Jul 11, 2023 0.0650 0.0650 0.0650 0.0650 1,300 +0.00(+0.00%)
Jul 10, 2023 0.0650 0.0650 0.0650 0.0650 8,363 +0.00(+0.00%)
Jul 07, 2023 0.0650 0.0650 0.0650 0.0650 6,900 +0.00(+0.00%)
Jul 06, 2023 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Jul 05, 2023 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jul 04, 2023 0.0650 0.0650 0.0650 0.0650 1,500 -0.01(-7.14%)
Jun 30, 2023 0.0700 0 +0.00(+0.00%)
Jun 29, 2023 0.0750 0.0750 0.0700 0.0700 68,500 -0.00(-6.67%)
Jun 28, 2023 0.0750 0.0750 0.0700 0.0750 133,000 +0.00(+7.14%)
Jun 27, 2023 0.0650 0.0700 0.0650 0.0700 134,200 +0.00(+0.00%)
Jun 26, 2023 0.0650 0.0700 0.0650 0.0700 19,700 +0.01(+7.69%)
Jun 23, 2023 0.0600 0.0650 0.0600 0.0650 191,000 +0.01(+8.33%)
Jun 22, 2023 0.0650 0.0650 0.0600 0.0600 19,285 +0.00(+0.00%)
Jun 21, 2023 0.0650 0.0650 0.0600 0.0600 132,000 -0.01(-7.69%)
Jun 20, 2023 0.0600 0.0650 0.0600 0.0650 468,000 +0.01(+8.33%)
Jun 19, 2023 0.0600 0.0600 0.0600 0.0600 19,200 +0.00(+0.00%)
Jun 16, 2023 0.0550 0.0600 0.0550 0.0600 375,700 +0.00(+9.09%)
Jun 15, 2023 0.0600 0.0600 0.0550 0.0550 926,300 -0.05(-47.62%)
May 08, 2023 0.1000 0.1050 0.0950 0.1050 13,000 +0.01(+10.53%)
May 05, 2023 0.1100 0.1100 0.0900 0.0950 176,200 -0.01(-9.52%)
May 04, 2023 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
May 03, 2023 0.0950 0.1050 0.0950 0.1050 14,000 +0.00(+5.00%)
May 02, 2023 0.1200 0.1200 0.1000 0.1000 99,002 -0.01(-13.04%)
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.