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
Last 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 (%)
May 31, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 29, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 25, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 24, 2018 0.0700 0.0700 0.0650 0.0650 33,000 -0.01(-13.33%)
May 23, 2018 0.0750 0.0750 0.0750 0.0750 17,800 -0.01(-6.25%)
May 22, 2018 0.0750 0.0800 0.0700 0.0800 1,059,124 +0.01(+6.67%)
May 17, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 15, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 14, 2018 0.0700 0.0750 0.0700 0.0750 21,000 +0.00(+0.00%)
May 04, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 03, 2018 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
May 02, 2018 0.0700 0.0750 0.0700 0.0750 173,000 +0.00(+7.14%)
Apr 30, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 27, 2018 0.0700 0.0700 0.0700 0.0700 98,000 +0.00(+0.00%)
Apr 24, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 20, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 19, 2018 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Apr 18, 2018 0.0700 0.0750 0.0700 0.0750 148,000 +0.00(+0.00%)
Apr 17, 2018 0.0750 0.0750 0.0750 0.0750 17,000 -0.01(-6.25%)
Apr 16, 2018 0.0750 0.0800 0.0750 0.0800 89,000 +0.01(+6.67%)
Apr 13, 2018 0.0750 0.0750 0.0750 0.0750 38,000 +0.00(+0.00%)
Apr 10, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 09, 2018 0.0800 0.0800 0.0750 0.0750 200,500 +0.00(+0.00%)
Apr 05, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Apr 04, 2018 0.0850 0.0850 0.0750 0.0850 192,000 +0.00(+0.00%)
Apr 03, 2018 0.0900 0.0900 0.0850 0.0850 67,500 -0.01(-15.00%)
Apr 02, 2018 0.1000 0.1000 0.1000 0.1000 45,000 +0.01(+11.11%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 28, 2018 0.0850 0.0850 0.0850 0.0850 25,000 -0.01(-15.00%)
Mar 27, 2018 0.0950 0.1000 0.0800 0.1000 3,199,000 -0.01(-9.09%)
Mar 23, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 22, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Mar 21, 2018 0.0850 0.1000 0.0850 0.1000 69,000 +0.01(+5.26%)
Mar 20, 2018 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Mar 19, 2018 0.0950 0.0950 0.0950 0.0950 1,375 -0.01(-5.00%)
Mar 15, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 14, 2018 0.1050 0.1050 0.1000 0.1000 62,000 -0.01(-13.04%)
Mar 09, 2018 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Mar 08, 2018 0.1000 0.1300 0.1000 0.1300 68,500 +0.03(+30.00%)
Mar 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 02, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
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.