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: 3:46 PM EDT, Jun 7, 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 (%)
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%)
Nov 02, 2020 0.1700 0.1750 0.1550 0.1600 320,000 -0.01(-3.03%)
Oct 30, 2020 0.1450 0.1650 0.1450 0.1650 353,498 +0.01(+6.45%)
Oct 29, 2020 0.1550 0.1550 0.1450 0.1550 71,000 -0.01(-3.13%)
Oct 28, 2020 0.1600 0.1600 0.1600 0.1600 54,000 -0.01(-5.88%)
Oct 27, 2020 0.1700 0.1700 0.1700 0.1700 17,000 +0.00(+0.00%)
Oct 26, 2020 0.1700 0.1750 0.1700 0.1700 27,650 +0.00(+0.00%)
Oct 23, 2020 0.1700 0.1700 0.1650 0.1700 105,450 +0.00(+0.00%)
Oct 22, 2020 0.1800 0.1800 0.1650 0.1700 264,000 -0.01(-5.56%)
Oct 21, 2020 0.1700 0.1800 0.1700 0.1800 1,032,200 +0.01(+5.88%)
Oct 20, 2020 0.1700 0.1700 0.1600 0.1700 290,450 +0.01(+3.03%)
Oct 19, 2020 0.1600 0.1700 0.1550 0.1650 190,333 +0.01(+6.45%)
Oct 16, 2020 0.1550 0.1650 0.1450 0.1550 157,300 +0.01(+3.33%)
Oct 15, 2020 0.1400 0.1500 0.1400 0.1500 186,500 +0.01(+7.14%)
Oct 14, 2020 0.1450 0.1450 0.1300 0.1400 172,500 -0.01(-6.67%)
Oct 13, 2020 0.1200 0.1600 0.1200 0.1500 171,400 +0.03(+25.00%)
Oct 09, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 08, 2020 0.1000 0.1200 0.1000 0.1200 216,000 +0.02(+20.00%)
Oct 07, 2020 0.1000 0.1000 0.1000 0.1000 79,000 +0.00(+0.00%)
Oct 06, 2020 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Oct 05, 2020 0.1000 0.1000 0.1000 0.1000 72,400 +0.00(+0.00%)
Oct 02, 2020 0.0950 0.1000 0.0950 0.1000 120,500 +0.00(+0.00%)
Oct 01, 2020 0.0950 0.1000 0.0800 0.1000 183,020 +0.01(+5.26%)
Sep 28, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 25, 2020 0.0850 0.0950 0.0850 0.0950 41,000 +0.01(+11.76%)
Sep 24, 2020 0.0850 0.0850 0.0850 330 +0.00(+0.00%)
Sep 23, 2020 0.0850 0.0900 0.0850 0.0850 60,000 -0.01(-10.53%)
Sep 22, 2020 0.0950 0.0950 0.0950 0.0950 17,200 +0.00(+0.00%)
Sep 21, 2020 0.0900 0.0950 0.0900 0.0950 93,500 +0.01(+5.56%)
Sep 18, 2020 0.0900 0.0900 0.0900 0.0900 32,051 +0.00(+0.00%)
Sep 17, 2020 0.0850 0.0900 0.0800 0.0900 222,900 +0.00(+0.00%)
Sep 16, 2020 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Sep 15, 2020 0.0900 0.0900 0.0900 0.0900 32,000 +0.00(+0.00%)
Sep 14, 2020 0.0900 0.0900 0.0900 0.0900 55,100 +0.00(+0.00%)
Sep 11, 2020 0.0900 0.0900 0.0800 0.0900 56,000 +0.00(+0.00%)
Sep 10, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Sep 09, 2020 0.0900 0.0900 0.0900 0.0900 20,989 +0.00(+0.00%)
Sep 08, 2020 0.0800 0.0900 0.0800 0.0900 300,489 +0.01(+12.50%)
Sep 04, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 03, 2020 0.0800 0.0800 0.0750 0.0800 37,648 +0.00(+0.00%)
Sep 02, 2020 0.0800 0.0800 0.0800 0.0800 58,000 +0.01(+6.67%)
Aug 31, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 28, 2020 0.0750 0.0800 0.0750 0.0800 23,000 +0.01(+6.67%)
Aug 26, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 25, 2020 0.0750 0.0750 0.0750 0.0750 7,500 +0.00(+0.00%)
Aug 24, 2020 0.0750 0.0750 0.0750 0.0750 68,239 +0.00(+7.14%)
Aug 21, 2020 0.0700 0.0700 0.0700 0.0700 22,000 -0.00(-6.67%)
Aug 20, 2020 0.0750 0.0750 0.0750 0.0750 130,000 +0.00(+0.00%)
Aug 18, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 17, 2020 0.0800 0.0800 0.0700 0.0800 45,000 +0.00(+0.00%)
Aug 14, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Aug 13, 2020 0.0750 0.0750 0.0750 0.0750 19,000 -0.01(-6.25%)
Aug 12, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Aug 11, 2020 0.0750 0.0800 0.0750 0.0800 158,000 +0.00(+0.00%)
Jul 30, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 29, 2020 0.0800 0.0800 0.0800 0.0800 75,000 +0.00(+0.00%)
Jul 28, 2020 0.0750 0.0800 0.0750 0.0800 139,000 +0.01(+6.67%)
Jul 24, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 20, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 16, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 15, 2020 0.0750 0.0750 0.0750 0.0750 7,000 -0.01(-6.25%)
Jul 14, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jul 13, 2020 0.0700 0.0800 0.0700 0.0800 117,500 +0.01(+6.67%)
Jul 08, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 07, 2020 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Jul 06, 2020 0.0700 0.0750 0.0700 0.0750 36,000 +0.00(+7.14%)
Jul 03, 2020 0.0700 0.0700 0.0700 0.0700 79,000 +0.00(+0.00%)
Jul 02, 2020 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jun 30, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 29, 2020 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Jun 26, 2020 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Jun 24, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 23, 2020 0.0750 0.0800 0.0750 0.0750 40,000 +0.00(+0.00%)
Jun 22, 2020 0.0750 0.0750 0.0750 0.0750 57,000 -0.01(-6.25%)
Jun 19, 2020 0.0700 0.0800 0.0700 0.0800 191,000 +0.01(+6.67%)
Jun 18, 2020 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Jun 17, 2020 0.0700 0.0750 0.0650 0.0750 56,000 +0.00(+7.14%)
Jun 16, 2020 0.0650 0.0700 0.0650 0.0700 157,000 +0.01(+7.69%)
Jun 15, 2020 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
Jun 12, 2020 0.0650 0.0650 0.0600 0.0600 206,000 -0.01(-14.29%)
Jun 11, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Jun 10, 2020 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Jun 08, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jun 05, 2020 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Jun 03, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 02, 2020 0.0700 0.0800 0.0700 0.0800 262,000 +0.01(+23.08%)
Jun 01, 2020 0.0600 0.0650 0.0600 0.0650 65,000 +0.01(+8.33%)
May 29, 2020 0.0600 0.0600 0.0600 0.0600 46,000 -0.01(-7.69%)
May 28, 2020 0.0650 0.0700 0.0600 0.0650 156,000 +0.01(+8.33%)
May 27, 2020 0.0600 0.0650 0.0600 0.0600 78,000 +0.00(+0.00%)
May 26, 2020 0.0550 0.0600 0.0550 0.0600 134,000 +0.01(+20.00%)
May 25, 2020 0.0500 0.0500 0.0500 0.0500 893,000 +0.01(+11.11%)
May 19, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 13, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 07, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 06, 2020 0.0450 0.0450 0.0400 0.0450 200,000 -0.01(-10.00%)
May 05, 2020 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
May 04, 2020 0.0500 0.0500 0.0500 0.0500 111,000 +0.01(+11.11%)
Apr 29, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 24, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 23, 2020 0.0450 0.0450 0.0450 0.0450 228,800 +0.00(+0.00%)
Apr 20, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 17, 2020 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Apr 15, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 09, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 07, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 06, 2020 0.0400 0.0500 0.0400 0.0450 88,650 +0.00(+12.50%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Apr 02, 2020 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+12.50%)
Apr 01, 2020 0.0350 0.0450 0.0350 0.0400 69,000 +0.00(+14.29%)
Mar 31, 2020 0.0350 0.0350 0.0350 0.0350 181,000 +0.01(+16.67%)
Mar 26, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 25, 2020 0.0350 0.0350 0.0350 0.0350 1,150 +0.01(+16.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Mar 23, 2020 0.0250 0.0300 0.0250 0.0300 60,000 -0.01(-14.29%)
Mar 18, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 17, 2020 0.0250 0.0300 0.0250 0.0300 32,000 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Mar 13, 2020 0.0200 0.0300 0.0200 0.0300 14,000 +0.00(+0.00%)
Mar 12, 2020 0.0250 0.0300 0.0250 0.0300 230,200 -0.01(-14.29%)
Mar 11, 2020 0.0350 0.0350 0.0350 0.0350 151,000 +0.01(+16.67%)
Mar 10, 2020 0.0450 0.0450 0.0300 0.0300 515,500 -0.01(-33.33%)
Mar 09, 2020 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-18.18%)
Mar 06, 2020 0.0500 0.0550 0.0500 0.0550 29,000 +0.00(+0.00%)
Mar 05, 2020 0.0500 0.0550 0.0500 0.0550 15,480 -0.00(-8.33%)
Mar 04, 2020 0.0550 0.0600 0.0550 0.0600 30,000 +0.00(+9.09%)
Mar 03, 2020 0.0450 0.0550 0.0450 0.0550 118,000 +0.00(+10.00%)
Feb 28, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 27, 2020 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Feb 26, 2020 0.0550 0.0600 0.0550 0.0600 18,210 +0.00(+0.00%)
Feb 24, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 21, 2020 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Feb 20, 2020 0.0600 0.0600 0.0550 0.0600 163,000 +0.00(+0.00%)
Feb 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 14, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 12, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 07, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 06, 2020 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Jan 31, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 30, 2020 0.0600 0.0600 0.0500 0.0550 249,000 +0.00(+0.00%)
Jan 29, 2020 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jan 28, 2020 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jan 27, 2020 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Jan 24, 2020 0.0550 0.0550 0.0550 0.0550 11,000 -0.00(-8.33%)
Jan 23, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jan 22, 2020 0.0550 0.0600 0.0550 0.0600 6,000 +0.00(+0.00%)
Jan 21, 2020 0.0550 0.0600 0.0550 0.0600 10,000 +0.00(+0.00%)
Jan 20, 2020 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-14.29%)
Jan 17, 2020 0.0700 0.0700 0.0700 0.0700 66,000 +0.01(+7.69%)
Jan 16, 2020 0.0600 0.0650 0.0600 0.0650 10,000 +0.00(+0.00%)
Jan 15, 2020 0.0600 0.0650 0.0600 0.0650 81,000 +0.01(+8.33%)
Jan 14, 2020 0.0600 0.0600 0.0600 0.0600 56,000 +0.00(+0.00%)
Jan 13, 2020 0.0600 0.0600 0.0600 300 +0.00(+0.00%)
Jan 10, 2020 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Jan 08, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 07, 2020 0.0650 0.0700 0.0600 0.0700 53,000 +0.01(+7.69%)
Jan 03, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
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.