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 (%)
Apr 27, 2017 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Apr 26, 2017 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+5.41%)
Apr 25, 2017 0.1850 0.1850 0.1850 0.1850 41,000 +0.01(+5.71%)
Apr 21, 2017 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Apr 10, 2017 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Apr 05, 2017 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Apr 03, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 30, 2017 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Mar 29, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+5.26%)
Mar 28, 2017 0.1950 0.1950 0.1900 0.1900 47,500 +0.01(+5.56%)
Mar 27, 2017 0.2000 0.2000 0.1800 0.1800 81,000 -0.01(-5.26%)
Mar 24, 2017 0.2200 0.2300 0.1600 0.1900 108,000 -0.01(-5.00%)
Mar 22, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Mar 20, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 17, 2017 0.2000 0.2100 0.2000 0.2100 65,400 +0.01(+5.00%)
Mar 15, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 14, 2017 0.1800 0.2000 0.1800 0.2000 21,760 +0.01(+2.56%)
Mar 13, 2017 0.1650 0.1950 0.1650 0.1950 28,600 +0.05(+30.00%)
Mar 08, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 07, 2017 0.1500 0.1500 0.1500 0.1500 22,600 -0.01(-6.25%)
Mar 06, 2017 0.1600 0.1600 0.1500 0.1600 67,810 -0.09(-36.00%)
Feb 07, 2017 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Feb 06, 2017 0.2250 0.2300 0.2250 0.2300 20,000 +0.00(+0.00%)
Feb 03, 2017 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
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%)
Nov 02, 2016 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Oct 25, 2016 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Oct 24, 2016 0.3000 0.3000 0.2650 0.2650 8,000 -0.03(-11.67%)
Oct 19, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 18, 2016 0.2900 0.3000 0.2900 0.3000 451,000 +0.01(+3.45%)
Oct 17, 2016 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Oct 13, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Oct 04, 2016 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Oct 03, 2016 0.3000 0.3000 0.2550 0.2750 43,400 -0.03(-11.29%)
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%)
Jul 05, 2016 0.3300 0.3300 0.3300 0.3300 15,000 -0.01(-4.35%)
Jun 29, 2016 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Jun 28, 2016 0.3500 0.3500 0.3500 0.3500 60,000 +0.00(+0.00%)
Jun 27, 2016 0.3450 0.3500 0.3450 0.3500 10,000 +0.01(+2.94%)
Jun 23, 2016 0.3400 0.3400 0.3400 0 -0.04(-10.53%)
Jun 21, 2016 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Jun 17, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 16, 2016 0.3500 0.3500 0.3450 0.3500 33,000 +0.00(+0.00%)
Jun 14, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 10, 2016 0.3500 0.3500 0.3500 10 +0.00(+0.00%)
Jun 09, 2016 0.3500 0.3500 0.3500 0.3500 40,000 +0.02(+6.06%)
May 27, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 25, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 24, 2016 0.3300 0.3300 0.3300 0.3300 500 -0.02(-5.71%)
May 19, 2016 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 11, 2016 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
May 06, 2016 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
May 04, 2016 0.3300 0.3300 0.3300 0 +0.03(+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.