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 (%)
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%)
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.