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: 3:12 PM EDT, May 30, 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 (%)
Nov 30, 2017 0.1300 0.1300 0.1300 0.1300 11,000 +0.00(+0.00%)
Nov 29, 2017 0.1350 0.1350 0.1300 0.1300 16,000 -0.01(-7.14%)
Nov 28, 2017 0.1350 0.1400 0.1350 0.1400 28,000 +0.00(+0.00%)
Nov 27, 2017 0.1500 0.1500 0.1400 0.1400 113,500 -0.01(-6.67%)
Nov 24, 2017 0.1500 0.1500 0.1500 0.1500 100,000 +0.01(+3.45%)
Nov 23, 2017 0.1450 0.1450 0.1450 0.1450 38,000 +0.01(+11.54%)
Nov 22, 2017 0.1350 0.1400 0.1300 0.1300 75,000 -0.02(-13.33%)
Nov 21, 2017 0.1450 0.1500 0.1450 0.1500 10,000 +0.00(+0.00%)
Nov 16, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2017 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Nov 14, 2017 0.1500 0.1500 0.1350 0.1500 49,000 -0.02(-9.09%)
Nov 13, 2017 0.1600 0.1650 0.1600 0.1650 48,000 -0.01(-5.71%)
Nov 10, 2017 0.1550 0.1750 0.1550 0.1750 22,000 +0.00(+0.00%)
Nov 09, 2017 0.1550 0.1750 0.1550 0.1750 36,000 +0.02(+16.67%)
Nov 07, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 06, 2017 0.1400 0.1500 0.1400 0.1400 144,000 +0.00(+0.00%)
Nov 02, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 01, 2017 0.1300 0.1300 0.1300 0.1300 3,500 -0.01(-10.34%)
Oct 31, 2017 0.1450 0.1450 0.1450 0.1450 112,000 +0.00(+0.00%)
Oct 30, 2017 0.1450 0.1450 0.1400 0.1450 169,500 +0.00(+0.00%)
Oct 27, 2017 0.1450 0.1450 0.1450 0.1450 7,000 +0.00(+3.57%)
Oct 24, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 23, 2017 0.1500 0.1500 0.1500 0.1500 46,000 +0.00(+0.00%)
Oct 20, 2017 0.1500 0.1500 0.1500 0.1500 17,000 +0.00(+0.00%)
Oct 19, 2017 0.1400 0.1500 0.1400 0.1500 50,000 +0.02(+15.38%)
Oct 18, 2017 0.1500 0.1500 0.1250 0.1300 130,000 -0.02(-13.33%)
Oct 17, 2017 0.1500 0.1800 0.1400 0.1500 162,000 +0.01(+7.14%)
Oct 16, 2017 0.1500 0.1600 0.1400 0.1400 65,000 -0.01(-9.68%)
Oct 13, 2017 0.1700 0.1700 0.1550 0.1550 56,000 -0.02(-13.89%)
Oct 06, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 05, 2017 0.1800 0.1800 0.1750 0.1800 24,000 -0.02(-10.00%)
Oct 03, 2017 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Oct 02, 2017 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Sep 29, 2017 0.1900 0.1900 0.1700 0.1800 18,000 -0.02(-10.00%)
Sep 28, 2017 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+5.26%)
Sep 27, 2017 0.1900 0.1900 0.1900 0.1900 8,000 +0.00(+0.00%)
Sep 22, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 21, 2017 0.1900 0.1900 0.1900 0.1900 15,000 -0.01(-5.00%)
Sep 18, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 15, 2017 0.1700 0.2000 0.1700 0.2000 210,000 +0.03(+17.65%)
Sep 14, 2017 0.1800 0.1800 0.1500 0.1700 105,000 -0.01(-5.56%)
Sep 13, 2017 0.1600 0.1850 0.1600 0.1800 19,000 +0.04(+28.57%)
Sep 11, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 07, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 06, 2017 0.1550 0.1550 0.1350 0.1350 4,300 -0.02(-12.90%)
Sep 05, 2017 0.1550 0.1550 0.1550 0.1550 800 +0.00(+0.00%)
Sep 01, 2017 0.1550 0.1550 0.1550 0.1550 2,000 -0.02(-8.82%)
Aug 29, 2017 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Aug 28, 2017 0.1800 0.1800 0.1800 0.1800 7,000 -0.04(-18.18%)
Aug 25, 2017 0.2000 0.2200 0.2000 0.2200 14,000 +0.05(+25.71%)
Aug 23, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Aug 18, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Aug 15, 2017 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Aug 10, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 09, 2017 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+7.69%)
Aug 04, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 01, 2017 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jul 31, 2017 0.1450 0.1250 0.1250 25,500 -0.02(-13.79%)
Jul 27, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 26, 2017 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-6.67%)
Jul 24, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 21, 2017 0.1450 0.1500 0.1450 0.1500 443,000 +0.01(+3.45%)
Jul 20, 2017 0.1400 0.1450 0.1400 0.1450 12,000 +0.00(+3.57%)
Jul 19, 2017 0.1400 0.1400 0.1400 0.1400 8,000 +0.01(+3.70%)
Jul 18, 2017 0.1350 0.1350 0.1250 0.1350 22,500 -0.01(-10.00%)
Jul 11, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 10, 2017 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Jul 07, 2017 0.1450 0.1500 0.1450 0.1500 13,000 +0.01(+11.11%)
Jul 06, 2017 0.1500 0.1500 0.1350 0.1350 19,500 -0.01(-3.57%)
Jul 05, 2017 0.1500 0.1500 0.1400 0.1400 9,500 -0.01(-6.67%)
Jul 04, 2017 0.1500 0.1500 0.1500 0.1500 6,500 +0.01(+3.45%)
Jul 03, 2017 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 28, 2017 0.1450 0.1450 0.1450 79 -0.01(-3.33%)
Jun 27, 2017 0.1650 0.1650 0.1500 0.1500 120,000 -0.02(-11.76%)
Jun 22, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jun 14, 2017 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jun 13, 2017 0.1700 0.1700 0.1500 0.1500 13,500 -0.01(-3.23%)
Jun 12, 2017 0.1850 0.1850 0.1400 0.1550 67,500 -0.02(-8.82%)
Jun 09, 2017 0.2000 0.2000 0.1550 0.1700 90,586 -0.02(-12.82%)
Jun 08, 2017 0.1950 0.1950 0.1950 0.1950 1,000 +0.02(+8.33%)
Jun 07, 2017 0.2000 0.2000 0.1650 0.1800 8,500 -0.02(-10.00%)
Jun 06, 2017 0.1900 0.2000 0.1900 0.2000 7,000 +0.01(+5.26%)
Jun 05, 2017 0.1900 0.1900 0.1900 0.1900 8,000 +0.00(+0.00%)
Jun 01, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
May 31, 2017 0.1800 0.1800 0.1800 0.1800 3,500 +0.01(+2.86%)
May 26, 2017 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
May 25, 2017 0.1600 0.1650 0.1600 0.1650 41,150 +0.01(+6.45%)
May 24, 2017 0.1600 0.1600 0.1550 0.1550 11,000 -0.01(-3.13%)
May 23, 2017 0.1700 0.1700 0.1600 0.1600 16,000 -0.01(-5.88%)
May 19, 2017 0.1700 0.1700 0.1700 0.1700 8,000 -0.01(-5.56%)
May 18, 2017 0.1700 0.1800 0.1700 0.1800 8,000 +0.01(+5.88%)
May 17, 2017 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
May 16, 2017 0.1550 0.1750 0.1550 0.1700 13,000 +0.01(+6.25%)
May 15, 2017 0.1550 0.1600 0.1550 0.1600 5,200 +0.01(+6.67%)
May 12, 2017 0.1650 0.1750 0.1500 0.1500 46,900 -0.01(-6.25%)
May 11, 2017 0.2000 0.2000 0.1600 0.1600 40,000 -0.04(-20.00%)
May 10, 2017 0.1950 0.2000 0.1950 0.2000 5,000 +0.00(+0.00%)
May 09, 2017 0.1900 0.2000 0.1900 0.2000 7,000 +0.01(+5.26%)
May 08, 2017 0.1850 0.1900 0.1850 0.1900 10,000 +0.01(+5.56%)
May 04, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
May 01, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 27, 2017 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Apr 26, 2017 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+5.41%)
Apr 25, 2017 0.1850 0.1850 0.1850 0.1850 41,000 +0.01(+5.71%)
Apr 21, 2017 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Apr 10, 2017 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Apr 05, 2017 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Apr 03, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 30, 2017 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Mar 29, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+5.26%)
Mar 28, 2017 0.1950 0.1950 0.1900 0.1900 47,500 +0.01(+5.56%)
Mar 27, 2017 0.2000 0.2000 0.1800 0.1800 81,000 -0.01(-5.26%)
Mar 24, 2017 0.2200 0.2300 0.1600 0.1900 108,000 -0.01(-5.00%)
Mar 22, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Mar 20, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 17, 2017 0.2000 0.2100 0.2000 0.2100 65,400 +0.01(+5.00%)
Mar 15, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 14, 2017 0.1800 0.2000 0.1800 0.2000 21,760 +0.01(+2.56%)
Mar 13, 2017 0.1650 0.1950 0.1650 0.1950 28,600 +0.05(+30.00%)
Mar 08, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 07, 2017 0.1500 0.1500 0.1500 0.1500 22,600 -0.01(-6.25%)
Mar 06, 2017 0.1600 0.1600 0.1500 0.1600 67,810 -0.09(-36.00%)
Feb 07, 2017 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Feb 06, 2017 0.2250 0.2300 0.2250 0.2300 20,000 +0.00(+0.00%)
Feb 03, 2017 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Jan 31, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 30, 2017 0.2000 0.2300 0.2000 0.2300 30,000 +0.03(+12.20%)
Jan 26, 2017 0.2050 0.2050 0.2050 0 -0.07(-24.07%)
Jan 25, 2017 0.1800 0.2700 0.1800 0.2700 30,000 +0.10(+54.29%)
Jan 24, 2017 0.1750 0.1750 0.1750 0.1750 3,000 +0.02(+12.90%)
Jan 23, 2017 0.1600 0.1600 0.1550 0.1550 8,000 -0.04(-18.42%)
Jan 20, 2017 0.1950 0.1950 0.1900 0.1900 22,000 -0.01(-5.00%)
Jan 19, 2017 0.2050 0.2050 0.2000 0.2000 19,000 -0.03(-14.89%)
Jan 11, 2017 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jan 10, 2017 0.2500 0.2500 0.2400 0.2400 48,500 +0.02(+9.09%)
Jan 09, 2017 0.2650 0.2650 0.2150 0.2200 47,500 -0.05(-16.98%)
Jan 06, 2017 0.2700 0.2700 0.2200 0.2650 51,000 +0.00(+0.00%)
Jan 05, 2017 0.2450 0.2650 0.2450 0.2650 15,140 +0.05(+23.26%)
Jan 04, 2017 0.2700 0.2700 0.2150 0.2150 20,000 -0.07(-24.56%)
Dec 30, 2016 0.2850 0.2850 0.2850 100 +0.02(+7.55%)
Dec 28, 2016 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Dec 23, 2016 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Dec 22, 2016 0.2750 0.2900 0.2750 0.2900 70,000 +0.01(+5.45%)
Dec 21, 2016 0.2700 0.2750 0.2700 0.2750 78,000 +0.00(+0.00%)
Dec 16, 2016 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
Dec 15, 2016 0.2500 0.2700 0.2500 0.2500 30,000 +0.00(+0.00%)
Dec 13, 2016 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Dec 12, 2016 0.2100 0.2200 0.2100 0.2200 17,000 +0.02(+10.00%)
Dec 08, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 07, 2016 0.1950 0.2000 0.1950 0.2000 117,099 +0.01(+5.26%)
Dec 06, 2016 0.1550 0.1900 0.1550 0.1900 164,020 +0.05(+35.71%)
Dec 05, 2016 0.1600 0.1600 0.1300 0.1400 56,000 -0.02(-12.50%)
Dec 02, 2016 0.1600 0.1600 0.1600 0.1600 37,500 -0.04(-20.00%)
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.