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 (%)
Sep 30, 2016 0.3000 0.3100 0.3000 0.3100 2,000 +0.01(+1.64%)
Sep 29, 2016 0.3000 0.3050 0.3000 0.3050 6,100 +0.03(+10.91%)
Sep 28, 2016 0.3100 0.3100 0.2750 0.2750 23,706 -0.04(-14.06%)
Sep 27, 2016 0.3200 0.3200 0.3200 0.3200 55,000 -0.03(-8.57%)
Sep 26, 2016 0.3000 0.3500 0.2850 0.3500 19,500 +0.00(+0.00%)
Sep 23, 2016 0.3450 0.3500 0.3450 0.3500 1,500 +0.02(+7.69%)
Sep 20, 2016 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Sep 08, 2016 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Aug 31, 2016 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Aug 30, 2016 0.2350 0.3450 0.2300 0.3200 447,650 +0.11(+52.38%)
Aug 29, 2016 0.2100 0.2100 0.2100 0.2100 5,400 -0.03(-12.50%)
Aug 23, 2016 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Aug 18, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 16, 2016 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Aug 15, 2016 0.2550 0.2550 0.2150 0.2150 85,000 -0.05(-17.31%)
Aug 11, 2016 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Aug 09, 2016 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Aug 05, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 03, 2016 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Aug 02, 2016 0.2450 0.2450 0.2450 0.2450 10,000 -0.01(-2.00%)
Jul 29, 2016 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Jul 25, 2016 0.2350 0.2350 0.2350 0 -0.05(-16.07%)
Jul 22, 2016 0.2800 0.2800 0.2800 0.2800 3,000 +0.05(+21.74%)
Jul 20, 2016 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jul 18, 2016 0.2500 0.2500 0.2500 0 -0.06(-19.35%)
Jul 12, 2016 0.3100 0.3100 0.3100 0 +0.04(+16.98%)
Jul 11, 2016 0.2650 0.2650 0.2650 0.2650 2,500 -0.07(-19.70%)
Jul 07, 2016 0.3300 0.3300 0.3300 0 +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.