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 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%)
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.