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%)
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.