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

Organto Foods Inc (TSV: OGO )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, May 16, 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%)
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.