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 (%)
Jan 31, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 30, 2017 0.2000 0.2300 0.2000 0.2300 30,000 +0.03(+12.20%)
Jan 26, 2017 0.2050 0.2050 0.2050 0 -0.07(-24.07%)
Jan 25, 2017 0.1800 0.2700 0.1800 0.2700 30,000 +0.10(+54.29%)
Jan 24, 2017 0.1750 0.1750 0.1750 0.1750 3,000 +0.02(+12.90%)
Jan 23, 2017 0.1600 0.1600 0.1550 0.1550 8,000 -0.04(-18.42%)
Jan 20, 2017 0.1950 0.1950 0.1900 0.1900 22,000 -0.01(-5.00%)
Jan 19, 2017 0.2050 0.2050 0.2000 0.2000 19,000 -0.03(-14.89%)
Jan 11, 2017 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jan 10, 2017 0.2500 0.2500 0.2400 0.2400 48,500 +0.02(+9.09%)
Jan 09, 2017 0.2650 0.2650 0.2150 0.2200 47,500 -0.05(-16.98%)
Jan 06, 2017 0.2700 0.2700 0.2200 0.2650 51,000 +0.00(+0.00%)
Jan 05, 2017 0.2450 0.2650 0.2450 0.2650 15,140 +0.05(+23.26%)
Jan 04, 2017 0.2700 0.2700 0.2150 0.2150 20,000 -0.07(-24.56%)
Dec 30, 2016 0.2850 0.2850 0.2850 100 +0.02(+7.55%)
Dec 28, 2016 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Dec 23, 2016 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Dec 22, 2016 0.2750 0.2900 0.2750 0.2900 70,000 +0.01(+5.45%)
Dec 21, 2016 0.2700 0.2750 0.2700 0.2750 78,000 +0.00(+0.00%)
Dec 16, 2016 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
Dec 15, 2016 0.2500 0.2700 0.2500 0.2500 30,000 +0.00(+0.00%)
Dec 13, 2016 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Dec 12, 2016 0.2100 0.2200 0.2100 0.2200 17,000 +0.02(+10.00%)
Dec 08, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 07, 2016 0.1950 0.2000 0.1950 0.2000 117,099 +0.01(+5.26%)
Dec 06, 2016 0.1550 0.1900 0.1550 0.1900 164,020 +0.05(+35.71%)
Dec 05, 2016 0.1600 0.1600 0.1300 0.1400 56,000 -0.02(-12.50%)
Dec 02, 2016 0.1600 0.1600 0.1600 0.1600 37,500 -0.04(-20.00%)
Dec 01, 2016 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Nov 30, 2016 0.1550 0.2000 0.1550 0.2000 10,700 +0.00(+0.00%)
Nov 22, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 18, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 17, 2016 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+5.26%)
Nov 16, 2016 0.2500 0.2800 0.1900 0.1900 8,782 -0.06(-24.00%)
Nov 04, 2016 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
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.