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 (%)
Mar 31, 2022 0.1600 0.1600 0.1450 0.1550 90,910 -0.01(-3.13%)
Mar 30, 2022 0.1500 0.1600 0.1500 0.1600 142,500 +0.01(+6.67%)
Mar 29, 2022 0.1450 0.1500 0.1450 0.1500 5,500 +0.00(+0.00%)
Mar 28, 2022 0.1500 0.1500 0.1500 0.1500 17,792 +0.00(+0.00%)
Mar 25, 2022 0.1500 0.1500 0.1500 0.1500 3,300 +0.01(+3.45%)
Mar 24, 2022 0.1450 0.1500 0.1450 0.1450 218,327 -0.01(-3.33%)
Mar 23, 2022 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+3.45%)
Mar 22, 2022 0.1500 0.1500 0.1450 0.1450 75,888 -0.01(-6.45%)
Mar 21, 2022 0.1550 0.1550 0.1550 0.1550 1,012 +0.01(+3.33%)
Mar 18, 2022 0.1500 0.1500 0.1500 0.1500 10,531 +0.00(+0.00%)
Mar 17, 2022 0.1500 0.1500 0.1500 0.1500 2,952 +0.00(+0.00%)
Mar 16, 2022 0.1450 0.1500 0.1450 0.1500 17,303 +0.00(+0.00%)
Mar 15, 2022 0.1500 0.1500 0.1500 0.1500 16,250 +0.00(+0.00%)
Mar 14, 2022 0.1500 0.1500 0.1500 0.1500 23,840 +0.00(+0.00%)
Mar 11, 2022 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Mar 10, 2022 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+3.33%)
Mar 09, 2022 0.1500 0.1500 0.1500 0.1500 12,450 +0.00(+0.00%)
Mar 08, 2022 0.1550 0.1550 0.1500 0.1500 6,520 +0.00(+0.00%)
Mar 07, 2022 0.1550 0.1550 0.1500 0.1500 16,000 +0.00(+0.00%)
Mar 04, 2022 0.1500 0.1550 0.1500 0.1500 51,450 -0.01(-3.23%)
Mar 03, 2022 0.1500 0.1550 0.1500 0.1550 29,321 +0.00(+0.00%)
Mar 02, 2022 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Mar 01, 2022 0.1550 0.1550 0.1550 0.1550 550 +0.00(+0.00%)
Feb 28, 2022 0.1550 0.1600 0.1500 0.1550 77,050 +0.00(+0.00%)
Feb 25, 2022 0.1450 0.1550 0.1500 0.1550 64,800 +0.01(+3.33%)
Feb 24, 2022 0.1450 0.1500 0.1450 0.1500 69,359 +0.00(+0.00%)
Feb 23, 2022 0.1600 0.1600 0.1500 0.1500 67,503 -0.01(-3.23%)
Feb 22, 2022 0.1550 0.1550 0.1550 0.1550 4,110 +0.00(+0.00%)
Feb 18, 2022 0.1550 0 +0.00(+0.00%)
Feb 17, 2022 0.1550 0.1550 0.1550 0.1550 76,300 +0.00(+0.00%)
Feb 16, 2022 0.1600 0.1600 0.1550 0.1550 57,081 -0.01(-3.13%)
Feb 15, 2022 0.1550 0.1600 0.1550 0.1600 59,000 +0.00(+0.00%)
Feb 14, 2022 0.1550 0.1600 0.1550 0.1600 110,642 +0.01(+3.23%)
Feb 11, 2022 0.1550 0.1550 0.1550 0.1550 55,500 +0.00(+0.00%)
Feb 10, 2022 0.1700 0.1700 0.1500 0.1550 259,000 -0.01(-6.06%)
Feb 09, 2022 0.1700 0.1700 0.1650 0.1650 9,300 +0.00(+0.00%)
Feb 08, 2022 0.1650 0.1650 0.1650 0.1650 174,151 +0.00(+0.00%)
Feb 07, 2022 0.1750 0.1750 0.1600 0.1650 267,095 +0.01(+6.45%)
Feb 04, 2022 0.1500 0.1650 0.1500 0.1550 780,200 +0.01(+3.33%)
Feb 03, 2022 0.1500 0.1500 980,292 +0.00(+0.00%)
Feb 02, 2022 0.1450 0.1500 0.1450 0.1500 88,600 +0.00(+0.00%)
Feb 01, 2022 0.1500 0.1500 0.1450 0.1500 473,400 +0.00(+0.00%)
Jan 31, 2022 0.1500 0.1500 0.1450 0.1500 435,025 +0.00(+0.00%)
Jan 28, 2022 0.1500 0.1500 0.1500 0.1500 105,901 +0.00(+0.00%)
Jan 27, 2022 0.1500 0.1500 0.1500 0.1500 627,109 +0.00(+0.00%)
Jan 26, 2022 0.1500 0.1500 0.1500 0.1500 1,261,500 +0.00(+0.00%)
Jan 25, 2022 0.1400 0.1500 0.1400 0.1500 249,040 +0.00(+0.00%)
Jan 24, 2022 0.1600 0.1600 0.1450 0.1500 210,146 -0.01(-6.25%)
Jan 21, 2022 0.1750 0.1750 0.1600 0.1600 145,750 -0.01(-8.57%)
Jan 20, 2022 0.1800 0.1850 0.1700 0.1750 229,490 -0.01(-5.41%)
Jan 19, 2022 0.1900 0.1900 0.1800 0.1850 52,953 -0.01(-2.63%)
Jan 18, 2022 0.1950 0.1950 0.1900 0.1900 60,150 -0.01(-2.56%)
Jan 17, 2022 0.1850 0.1950 0.1850 0.1950 100,365 +0.01(+2.63%)
Jan 14, 2022 0.2000 0.2000 0.1900 0.1900 46,146 -0.01(-5.00%)
Jan 13, 2022 0.2000 0.2000 0.1950 0.2000 10,000 +0.00(+0.00%)
Jan 12, 2022 0.2050 0.2050 0.1900 0.2000 1,704,800 -0.01(-4.76%)
Jan 11, 2022 0.2100 0.2100 0.2050 0.2100 110,000 +0.00(+0.00%)
Jan 10, 2022 0.2150 0.2150 0.2100 0.2100 59,637 -0.01(-4.55%)
Jan 07, 2022 0.2100 0.2200 0.2100 0.2200 34,400 +0.00(+0.00%)
Jan 06, 2022 0.2200 0.2250 0.2150 0.2200 206,913 -0.01(-2.22%)
Jan 05, 2022 0.2400 0.2400 0.2250 0.2250 69,890 -0.01(-4.26%)
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.