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 (%)
May 31, 2017 0.1800 0.1800 0.1800 0.1800 3,500 +0.01(+2.86%)
May 26, 2017 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
May 25, 2017 0.1600 0.1650 0.1600 0.1650 41,150 +0.01(+6.45%)
May 24, 2017 0.1600 0.1600 0.1550 0.1550 11,000 -0.01(-3.13%)
May 23, 2017 0.1700 0.1700 0.1600 0.1600 16,000 -0.01(-5.88%)
May 19, 2017 0.1700 0.1700 0.1700 0.1700 8,000 -0.01(-5.56%)
May 18, 2017 0.1700 0.1800 0.1700 0.1800 8,000 +0.01(+5.88%)
May 17, 2017 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
May 16, 2017 0.1550 0.1750 0.1550 0.1700 13,000 +0.01(+6.25%)
May 15, 2017 0.1550 0.1600 0.1550 0.1600 5,200 +0.01(+6.67%)
May 12, 2017 0.1650 0.1750 0.1500 0.1500 46,900 -0.01(-6.25%)
May 11, 2017 0.2000 0.2000 0.1600 0.1600 40,000 -0.04(-20.00%)
May 10, 2017 0.1950 0.2000 0.1950 0.2000 5,000 +0.00(+0.00%)
May 09, 2017 0.1900 0.2000 0.1900 0.2000 7,000 +0.01(+5.26%)
May 08, 2017 0.1850 0.1900 0.1850 0.1900 10,000 +0.01(+5.56%)
May 04, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
May 01, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
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%)
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.