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, 2023 0.1250 0.1500 0.1250 0.1450 176,653 +0.01(+11.54%)
Mar 30, 2023 0.1250 0.1300 0.1250 0.1300 23,741 +0.01(+4.00%)
Mar 29, 2023 0.1300 0.1300 0.1250 0.1250 18,684 +0.00(+0.00%)
Mar 28, 2023 0.1150 0.1300 0.1150 0.1250 98,700 +0.00(+0.00%)
Mar 27, 2023 0.1200 0.1250 0.1100 0.1250 95,700 +0.01(+4.17%)
Mar 24, 2023 0.1200 0.1200 0.1200 0.1200 34,000 +0.00(+0.00%)
Mar 23, 2023 0.1200 0.1200 0.1150 0.1200 897,200 +0.00(+0.00%)
Mar 20, 2023 0.1200 0 -0.01(-4.00%)
Mar 17, 2023 0.1100 0.1250 0.1100 0.1250 203,109 +0.01(+13.64%)
Mar 16, 2023 0.1100 0.1100 0.1100 0.1100 14,000 +0.00(+0.00%)
Mar 15, 2023 0.1150 0.1150 0.1100 0.1100 121,500 -0.01(-4.35%)
Mar 14, 2023 0.1150 0.1150 0.1150 0.1150 34,800 +0.00(+0.00%)
Mar 13, 2023 0.1150 0.1150 0.1150 0.1150 10,500 +0.00(+0.00%)
Mar 10, 2023 0.1150 0.1150 0.1150 0.1150 15,519 +0.00(+0.00%)
Mar 09, 2023 0.1200 0.1200 0.1150 0.1150 21,000 -0.01(-11.54%)
Mar 08, 2023 0.1250 0.1300 0.1200 0.1300 58,800 +0.01(+4.00%)
Mar 07, 2023 0.1200 0.1250 0.1200 0.1250 85,000 +0.00(+0.00%)
Mar 06, 2023 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Mar 03, 2023 0.1200 0.1300 0.1200 0.1300 52,722 +0.01(+4.00%)
Mar 02, 2023 0.1250 0.1250 0.1250 0.1250 848 +0.00(+0.00%)
Mar 01, 2023 0.1250 0.1250 0.1200 0.1250 18,100 -0.01(-3.85%)
Feb 28, 2023 0.1200 0.1300 0.1200 0.1300 86,700 +0.00(+0.00%)
Feb 27, 2023 0.1200 0.1300 0.1150 0.1300 288,500 +0.00(+0.00%)
Feb 24, 2023 0.1250 0.1300 0.1250 0.1300 18,000 +0.01(+4.00%)
Feb 23, 2023 0.1250 0.1250 0.1250 0.1250 3,000 -0.01(-3.85%)
Feb 22, 2023 0.1250 0.1300 0.1250 0.1300 9,500 +0.01(+4.00%)
Feb 21, 2023 0.1250 0.1250 0.1250 0.1250 13,250 -0.01(-3.85%)
Feb 17, 2023 0.1300 0 +0.00(+0.00%)
Feb 16, 2023 0.1200 0.1300 0.1150 0.1300 381,552 +0.01(+13.04%)
Feb 15, 2023 0.1150 0.1300 0.1150 0.1150 974,000 -0.00(-4.17%)
Feb 14, 2023 0.1200 0.1200 0.1200 0.1200 108,250 +0.00(+0.00%)
Feb 10, 2023 0.1200 0 +0.00(+0.00%)
Feb 09, 2023 0.1250 0.1250 0.1150 0.1200 314,300 +0.00(+4.35%)
Feb 08, 2023 0.1250 0.1250 0.1150 0.1150 12,500 -0.00(-4.17%)
Feb 07, 2023 0.1200 0.1200 0.1200 0.1200 2,100 -0.01(-4.00%)
Feb 06, 2023 0.1200 0.1250 0.1200 0.1250 29,100 +0.01(+4.17%)
Feb 03, 2023 0.1100 0.1200 0.1050 0.1200 68,901 +0.01(+9.09%)
Feb 02, 2023 0.1100 0.1100 0.1100 0.1100 14,500 +0.00(+0.00%)
Feb 01, 2023 0.1150 0.1200 0.1100 0.1100 78,300 -0.01(-8.33%)
Jan 30, 2023 0.1200 0 +0.01(+9.09%)
Jan 27, 2023 0.1000 0.1150 0.1000 0.1100 350,400 +0.01(+4.76%)
Jan 26, 2023 0.1150 0.1150 0.1050 0.1050 168,621 -0.01(-8.70%)
Jan 25, 2023 0.1050 0.1200 0.1050 0.1150 288,000 +0.01(+9.52%)
Jan 24, 2023 0.1050 0.1080 0.1050 0.1050 25,800 +0.00(+0.00%)
Jan 23, 2023 0.1250 0.1250 0.1050 0.1050 290,610 -0.02(-16.00%)
Jan 20, 2023 0.1450 0.1450 0.1250 0.1250 152,100 -0.01(-7.41%)
Jan 19, 2023 0.1450 0.1450 0.1350 0.1350 12,431 -0.01(-3.57%)
Jan 18, 2023 0.1400 0.1450 0.1400 0.1400 46,050 +0.00(+0.00%)
Jan 17, 2023 0.1400 0.1400 0.1400 0.1400 17,202 +0.00(+0.00%)
Jan 16, 2023 0.1300 0.1450 0.1300 0.1400 29,185 +0.01(+3.70%)
Jan 13, 2023 0.1250 0.1400 0.1250 0.1350 110,869 +0.01(+5.47%)
Jan 12, 2023 0.1100 0.1280 0.1100 0.1280 250,200 +0.01(+11.30%)
Jan 11, 2023 0.1150 0.1150 0.1100 0.1150 77,700 -0.00(-4.17%)
Jan 10, 2023 0.1250 0.1250 0.1200 0.1200 90,902 -0.01(-7.69%)
Jan 09, 2023 0.1350 0.1350 0.1300 0.1300 114,800 -0.01(-3.70%)
Jan 06, 2023 0.1450 0.1450 0.1350 0.1350 39,151 -0.01(-10.00%)
Jan 05, 2023 0.1350 0.1500 0.1350 0.1500 85,710 +0.01(+3.45%)
Jan 04, 2023 0.1400 0.1450 0.1400 0.1450 24,200 +0.00(+3.57%)
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.