Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organto Foods Inc (TSV: OGO )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 11, 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 (%)
Jan 29, 2021 0.2950 0.3100 0.2750 0.3100 1,131,900 +0.03(+10.71%)
Jan 28, 2021 0.2900 0.2900 0.2650 0.2800 627,410 -0.00(-1.75%)
Jan 27, 2021 0.2700 0.2900 0.2600 0.2850 293,201 +0.02(+7.55%)
Jan 26, 2021 0.2600 0.2650 0.2600 0.2650 719,300 +0.00(+0.00%)
Jan 25, 2021 0.2900 0.2900 0.2600 0.2650 520,950 -0.02(-7.02%)
Jan 22, 2021 0.2450 0.2850 0.2400 0.2850 483,556 +0.04(+16.33%)
Jan 21, 2021 0.2500 0.2500 0.2450 0.2450 75,160 -0.01(-2.00%)
Jan 20, 2021 0.2600 0.2600 0.2300 0.2500 217,579 -0.01(-1.96%)
Jan 19, 2021 0.2750 0.2750 0.2500 0.2550 156,233 -0.01(-3.77%)
Jan 18, 2021 0.2700 0.2700 0.2650 0.2650 36,550 -0.01(-3.64%)
Jan 15, 2021 0.2850 0.2850 0.2750 0.2750 76,240 -0.01(-3.51%)
Jan 14, 2021 0.2750 0.2950 0.2750 0.2850 254,750 +0.00(+0.00%)
Jan 13, 2021 0.2850 0.2900 0.2700 0.2850 64,500 +0.00(+0.00%)
Jan 12, 2021 0.2800 0.2900 0.2700 0.2850 241,520 +0.00(+1.79%)
Jan 11, 2021 0.2950 0.2950 0.2750 0.2800 85,621 +0.01(+1.82%)
Jan 08, 2021 0.3150 0.3150 0.2700 0.2750 365,301 -0.04(-12.70%)
Jan 07, 2021 0.2900 0.3150 0.2900 0.3150 146,500 +0.03(+10.53%)
Jan 06, 2021 0.3000 0.3250 0.2850 0.2850 100,200 -0.02(-5.00%)
Jan 05, 2021 0.3100 0.3100 0.2950 0.3000 95,181 +0.00(+0.00%)
Jan 04, 2021 0.3200 0.3200 0.3000 0.3000 372,941 -0.01(-3.23%)
Dec 31, 2020 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Dec 30, 2020 0.2550 0.2800 0.2450 0.2800 413,737 +0.02(+7.69%)
Dec 29, 2020 0.2600 0.2600 0.2550 0.2600 209,800 -0.02(-5.45%)
Dec 24, 2020 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Dec 23, 2020 0.2600 0.2650 0.2550 0.2650 171,455 +0.01(+3.92%)
Dec 22, 2020 0.2550 0.2600 0.2400 0.2550 112,500 +0.01(+4.08%)
Dec 21, 2020 0.2550 0.2600 0.2300 0.2450 161,375 -0.01(-2.00%)
Dec 18, 2020 0.2600 0.2600 0.2450 0.2500 267,500 -0.02(-5.66%)
Dec 17, 2020 0.2500 0.2800 0.2500 0.2650 372,971 +0.00(+0.00%)
Dec 16, 2020 0.2400 0.2650 0.2300 0.2650 479,683 +0.03(+10.42%)
Dec 15, 2020 0.2550 0.2550 0.2400 0.2400 180,323 -0.02(-7.69%)
Dec 14, 2020 0.2650 0.2650 0.2400 0.2600 207,848 -0.01(-1.89%)
Dec 11, 2020 0.2500 0.2900 0.2400 0.2650 1,472,440 +0.02(+6.00%)
Dec 10, 2020 0.2000 0.2500 0.1950 0.2500 2,200,672 +0.07(+38.89%)
Dec 09, 2020 0.2000 0.2000 0.1750 0.1800 382,300 -0.01(-2.70%)
Dec 08, 2020 0.1900 0.1950 0.1650 0.1850 690,357 -0.01(-2.63%)
Dec 07, 2020 0.1900 0.2200 0.1850 0.1900 929,150 +0.01(+2.70%)
Dec 04, 2020 0.1500 0.2050 0.1500 0.1850 5,824,257 +0.04(+23.33%)
Dec 03, 2020 0.1550 0.1550 0.1500 0.1500 293,500 -0.01(-6.25%)
Dec 02, 2020 0.1600 0.1650 0.1600 0.1600 49,000 +0.00(+0.00%)
Dec 01, 2020 0.1550 0.1650 0.1550 0.1600 378,450 +0.01(+3.23%)
Nov 30, 2020 0.1600 0.1600 0.1500 0.1550 169,250 -0.01(-6.06%)
Nov 27, 2020 0.1650 0.1650 0.1600 0.1650 46,000 -0.01(-2.94%)
Nov 26, 2020 0.1700 0.1700 0.1700 0.1700 55,840 +0.01(+3.03%)
Nov 25, 2020 0.1650 0.1700 0.1600 0.1650 536,000 +0.01(+3.13%)
Nov 24, 2020 0.1700 0.1700 0.1600 0.1600 484,200 -0.02(-11.11%)
Nov 23, 2020 0.1900 0.1900 0.1800 0.1800 360,200 -0.01(-5.26%)
Nov 20, 2020 0.1650 0.2200 0.1650 0.1900 1,668,058 +0.02(+15.15%)
Nov 19, 2020 0.1600 0.1700 0.1500 0.1650 1,640,258 +0.01(+6.45%)
Nov 18, 2020 0.1600 0.1650 0.1550 0.1550 100,100 +0.00(+0.00%)
Nov 17, 2020 0.1500 0.1550 0.1500 0.1550 320,700 +0.01(+3.33%)
Nov 16, 2020 0.1500 0.1500 0.1450 0.1500 60,100 +0.00(+0.00%)
Nov 13, 2020 0.1500 0.1500 0.1450 0.1500 146,433 +0.00(+0.00%)
Nov 12, 2020 0.1500 0.1500 0.1450 0.1500 243,500 -0.01(-3.23%)
Nov 11, 2020 0.1550 0.1550 0.1550 0.1550 152,725 +0.00(+0.00%)
Nov 10, 2020 0.1550 0.1550 0.1500 0.1550 50,500 -0.01(-3.13%)
Nov 09, 2020 0.1650 0.1650 0.1550 0.1600 137,800 -0.01(-5.88%)
Nov 06, 2020 0.1700 0.1700 0.1700 0.1700 22,000 -0.01(-5.56%)
Nov 05, 2020 0.1800 0.1800 0.1800 0.1800 11,228 +0.01(+5.88%)
Nov 04, 2020 0.1750 0.1750 0.1700 0.1700 153,515 +0.00(+0.00%)
Nov 03, 2020 0.1550 0.1800 0.1500 0.1700 102,000 +0.01(+6.25%)
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.