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

Organto Foods Inc (TSV: OGO )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, May 2, 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 29, 2016 0.2750 0.3300 0.2650 0.3300 51,875 +0.01(+3.13%)
Apr 28, 2016 0.2800 0.3200 0.2750 0.3200 37,285 +0.03(+10.34%)
Apr 26, 2016 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Apr 25, 2016 0.3000 0.3100 0.3000 0.3100 14,000 -0.03(-7.46%)
Apr 22, 2016 0.3300 0.3350 0.3300 0.3350 47,300 +0.02(+4.69%)
Apr 21, 2016 0.3300 0.3300 0.3200 0.3200 9,000 +0.02(+6.67%)
Apr 20, 2016 0.3100 0.3400 0.3000 0.3000 176,600 -0.01(-3.23%)
Apr 19, 2016 0.3300 0.3300 0.3100 0.3100 7,700 -0.03(-8.82%)
Apr 13, 2016 0.3400 0.3400 0.3400 0 +0.06(+19.30%)
Apr 08, 2016 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Apr 06, 2016 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Apr 05, 2016 0.3200 0.3200 0.3200 0.3200 5,000 +0.01(+3.23%)
Apr 01, 2016 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Mar 30, 2016 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Mar 28, 2016 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Mar 24, 2016 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Mar 23, 2016 0.3000 0.3000 0.3000 0.3000 17,500 -0.02(-6.25%)
Mar 22, 2016 0.3250 0.3250 0.3200 0.3200 6,600 -0.01(-1.54%)
Mar 18, 2016 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Mar 14, 2016 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Mar 11, 2016 0.3000 0.3500 0.3000 0.3500 203,000 +0.06(+20.69%)
Mar 10, 2016 0.2650 0.3000 0.2400 0.2900 60,500 -0.01(-3.33%)
Mar 09, 2016 0.2550 0.3100 0.2550 0.3000 145,000 +0.04(+17.65%)
Mar 08, 2016 0.2550 0.2650 0.2550 0.2550 21,000 +0.01(+2.00%)
Mar 07, 2016 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Mar 04, 2016 0.2500 0.2500 0.2500 0.2500 5,234 -0.06(-19.35%)
Feb 19, 2016 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Feb 18, 2016 0.3000 0.3000 0.3000 0.3000 4,500 -0.01(-3.23%)
Feb 17, 2016 0.2900 0.3400 0.2900 0.3100 52,500 +0.03(+10.71%)
Feb 16, 2016 0.2850 0.2850 0.2800 0.2800 35,000 -0.01(-3.45%)
Feb 12, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Feb 10, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 09, 2016 0.3000 0.3000 0.3000 0.3000 30,250 +0.00(+0.00%)
Feb 08, 2016 0.3000 0.3000 0.3000 0.3000 25,000 +0.00(+0.00%)
Feb 05, 2016 0.3000 0.3000 0.3000 0.3000 55,000 +0.03(+11.11%)
Feb 04, 2016 0.2800 0.2800 0.2700 0.2700 35,000 +0.00(+0.00%)
Feb 03, 2016 0.2700 0.2700 0.2700 0.2700 2,000 -0.03(-10.00%)
Feb 02, 2016 0.2800 0.3000 0.2700 0.3000 36,000 +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.