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 (%)
Apr 30, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 27, 2018 0.0700 0.0700 0.0700 0.0700 98,000 +0.00(+0.00%)
Apr 24, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 20, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 19, 2018 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Apr 18, 2018 0.0700 0.0750 0.0700 0.0750 148,000 +0.00(+0.00%)
Apr 17, 2018 0.0750 0.0750 0.0750 0.0750 17,000 -0.01(-6.25%)
Apr 16, 2018 0.0750 0.0800 0.0750 0.0800 89,000 +0.01(+6.67%)
Apr 13, 2018 0.0750 0.0750 0.0750 0.0750 38,000 +0.00(+0.00%)
Apr 10, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 09, 2018 0.0800 0.0800 0.0750 0.0750 200,500 +0.00(+0.00%)
Apr 05, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Apr 04, 2018 0.0850 0.0850 0.0750 0.0850 192,000 +0.00(+0.00%)
Apr 03, 2018 0.0900 0.0900 0.0850 0.0850 67,500 -0.01(-15.00%)
Apr 02, 2018 0.1000 0.1000 0.1000 0.1000 45,000 +0.01(+11.11%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 28, 2018 0.0850 0.0850 0.0850 0.0850 25,000 -0.01(-15.00%)
Mar 27, 2018 0.0950 0.1000 0.0800 0.1000 3,199,000 -0.01(-9.09%)
Mar 23, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 22, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Mar 21, 2018 0.0850 0.1000 0.0850 0.1000 69,000 +0.01(+5.26%)
Mar 20, 2018 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Mar 19, 2018 0.0950 0.0950 0.0950 0.0950 1,375 -0.01(-5.00%)
Mar 15, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 14, 2018 0.1050 0.1050 0.1000 0.1000 62,000 -0.01(-13.04%)
Mar 09, 2018 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Mar 08, 2018 0.1000 0.1300 0.1000 0.1300 68,500 +0.03(+30.00%)
Mar 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 02, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 01, 2018 0.0950 0.1000 0.0900 0.1000 55,000 +0.00(+0.00%)
Feb 27, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 14, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 13, 2018 0.1000 0.1000 0.0950 0.0950 18,500 -0.01(-5.00%)
Feb 08, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 07, 2018 0.1000 0.1000 0.1000 0.1000 1,950 +0.00(+0.00%)
Feb 06, 2018 0.1100 0.1100 0.1000 0.1000 47,000 -0.01(-9.09%)
Feb 05, 2018 0.1150 0.1150 0.1100 0.1100 25,000 -0.01(-8.33%)
Jan 26, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 22, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jan 19, 2018 0.1250 0.1250 0.1150 0.1150 50,000 -0.01(-11.54%)
Jan 16, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 15, 2018 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jan 12, 2018 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
Jan 11, 2018 0.1200 0.1300 0.1200 0.1300 79,000 -0.01(-7.14%)
Jan 04, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 03, 2018 0.1300 0.1300 0.1300 0.1300 100,000 +0.00(+0.00%)
Dec 28, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 21, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 20, 2017 0.1250 0.1300 0.1250 0.1300 115,500 +0.01(+4.00%)
Dec 19, 2017 0.1250 0.1250 0.1250 0.1250 75,000 +0.00(+0.00%)
Dec 18, 2017 0.1200 0.1250 0.1200 0.1250 56,625 +0.00(+0.00%)
Dec 15, 2017 0.1250 0.1250 0.1250 0.1250 19,000 +0.00(+0.00%)
Dec 14, 2017 0.1250 0.1300 0.1250 0.1250 120,000 -0.01(-3.85%)
Dec 13, 2017 0.1250 0.1500 0.1200 0.1300 543,500 +0.01(+4.00%)
Dec 12, 2017 0.1200 0.1400 0.1200 0.1250 267,000 -0.01(-3.85%)
Dec 11, 2017 0.1300 0.1300 0.1200 0.1300 123,000 +0.01(+4.00%)
Dec 08, 2017 0.1250 0.1300 0.1250 0.1250 4,875 -0.01(-3.85%)
Dec 07, 2017 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Dec 06, 2017 0.1300 0.1300 0.1200 0.1300 242,550 -0.01(-7.14%)
Dec 05, 2017 0.1300 0.1400 0.1300 0.1400 53,500 +0.02(+12.00%)
Dec 01, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
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%)
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.