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: 3:46 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 0.2950 0.2950 0.2700 0.2950 123,460 +0.01(+1.72%)
Nov 29, 2021 0.3150 0.3150 0.2900 0.2900 40,020 -0.02(-6.45%)
Nov 26, 2021 0.3100 0.3150 0.2800 0.3100 158,538 -0.01(-3.13%)
Nov 25, 2021 0.3200 0.3200 0.3200 0.3200 7,436 +0.00(+0.00%)
Nov 24, 2021 0.3050 0.3200 0.2950 0.3200 1,314,051 +0.02(+6.67%)
Nov 23, 2021 0.3350 0.3350 0.3000 0.3000 231,700 -0.04(-11.76%)
Nov 22, 2021 0.3300 0.3400 0.3300 0.3400 27,840 +0.01(+3.03%)
Nov 19, 2021 0.3200 0.3300 0.3200 0.3300 40,150 +0.01(+3.13%)
Nov 18, 2021 0.3400 0.3200 0.3200 0.3200 209,500 -0.02(-5.88%)
Nov 17, 2021 0.3300 0.3400 0.3300 0.3400 24,134 +0.01(+3.03%)
Nov 16, 2021 0.3300 0.3350 0.3100 0.3300 91,400 +0.00(+0.00%)
Nov 15, 2021 0.3400 0.3400 0.3200 0.3300 98,000 -0.02(-5.71%)
Nov 12, 2021 0.3400 0.3500 0.3400 0.3500 40,750 +0.01(+2.94%)
Nov 11, 2021 0.3400 0.3450 0.3400 0.3400 15,641 -0.00(-1.45%)
Nov 10, 2021 0.3450 0.3450 74,450 +0.00(+0.00%)
Nov 09, 2021 0.3450 0.3450 0.3400 0.3450 51,871 +0.00(+0.00%)
Nov 08, 2021 0.3550 0.3550 0.3450 0.3450 154,267 -0.01(-2.82%)
Nov 05, 2021 0.3700 0.3700 0.3550 0.3550 219,530 -0.02(-5.33%)
Nov 04, 2021 0.3600 0.3750 0.3550 0.3750 252,769 +0.01(+2.74%)
Nov 03, 2021 0.3700 0.3700 0.3600 0.3650 43,906 -0.01(-1.35%)
Nov 02, 2021 0.3700 0.3700 0.3650 0.3700 28,600 +0.01(+1.37%)
Nov 01, 2021 0.3650 0.3700 0.3450 0.3650 114,912 -0.01(-1.35%)
Oct 29, 2021 0.3700 0.3700 0.3700 0.3700 3,009 -0.01(-1.33%)
Oct 28, 2021 0.3700 0.3750 0.3700 0.3750 117,700 +0.01(+1.35%)
Oct 27, 2021 0.3750 0.3750 0.3600 0.3700 255,630 -0.01(-2.63%)
Oct 26, 2021 0.3750 0.3800 20,435 +0.01(+1.33%)
Oct 25, 2021 0.3550 0.3800 0.3500 0.3750 156,350 -0.01(-1.32%)
Oct 22, 2021 0.3800 0.3800 0.3750 0.3800 94,000 +0.00(+0.00%)
Oct 21, 2021 0.3800 0.3800 0.3750 0.3800 83,406 -0.01(-1.30%)
Oct 20, 2021 0.3850 0.3850 0.3800 0.3850 32,500 +0.00(+0.00%)
Oct 19, 2021 0.3850 0.3900 0.3850 0.3850 77,052 +0.00(+0.00%)
Oct 18, 2021 0.3900 0.3950 0.3750 0.3850 53,301 -0.01(-1.28%)
Oct 15, 2021 0.3950 0.3950 0.3900 0.3900 147,001 -0.01(-2.50%)
Oct 14, 2021 0.3950 0.4000 0.3950 0.4000 46,740 +0.00(+0.00%)
Oct 13, 2021 0.3900 0.4000 0.3800 0.4000 272,001 +0.02(+3.90%)
Oct 12, 2021 0.4150 0.4150 0.3850 0.3850 104,593 -0.03(-8.33%)
Oct 08, 2021 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Oct 07, 2021 0.3850 0.3950 0.3850 0.3950 16,645 +0.01(+1.28%)
Oct 06, 2021 0.3980 0.4100 0.3900 0.3900 76,038 -0.01(-2.50%)
Oct 05, 2021 0.4100 0.4100 0.4000 0.4000 117,316 -0.01(-2.44%)
Oct 04, 2021 0.4200 0.4200 0.4100 0.4100 41,801 -0.01(-2.38%)
Oct 01, 2021 0.4200 0.4200 0.4100 0.4200 57,921 +0.01(+1.20%)
Sep 30, 2021 0.4200 0.4200 0.4100 0.4150 21,060 -0.02(-3.49%)
Sep 29, 2021 0.4200 0.4400 0.4200 0.4300 30,020 +0.02(+4.88%)
Sep 28, 2021 0.4450 0.4450 0.4100 0.4100 70,884 -0.03(-5.75%)
Sep 27, 2021 0.4300 0.4350 0.4300 0.4350 2,949 +0.02(+3.57%)
Sep 24, 2021 0.4300 0.4300 0.4200 0.4200 28,540 -0.02(-3.45%)
Sep 23, 2021 0.4200 0.4500 0.4050 0.4350 83,351 +0.02(+3.57%)
Sep 22, 2021 0.4150 0.4250 0.4100 0.4200 152,451 +0.01(+3.70%)
Sep 21, 2021 0.4200 0.4200 0.4000 0.4050 213,074 -0.01(-3.57%)
Sep 20, 2021 0.4150 0.4200 0.4100 0.4200 124,355 +0.00(+0.00%)
Sep 17, 2021 0.4200 0.4200 0.4000 0.4200 304,915 +0.00(+0.00%)
Sep 16, 2021 0.4300 0.4300 0.4000 0.4200 75,300 +0.00(+0.00%)
Sep 15, 2021 0.4250 0.4250 0.4050 0.4200 94,829 +0.00(+0.00%)
Sep 14, 2021 0.4300 0.4300 0.4200 0.4200 43,210 -0.01(-1.18%)
Sep 13, 2021 0.4200 0.4250 0.4200 0.4250 37,900 +0.00(+0.00%)
Sep 10, 2021 0.4300 0.4300 0.4100 0.4250 65,951 +0.01(+2.41%)
Sep 09, 2021 0.4200 0.4300 0.4150 0.4150 28,850 -0.01(-2.35%)
Sep 08, 2021 0.4300 0.4300 0.4200 0.4250 170,071 -0.01(-1.16%)
Sep 07, 2021 0.4400 0.4400 0.4250 0.4300 49,674 +0.00(+0.00%)
Sep 03, 2021 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Sep 02, 2021 0.4450 0.4450 0.4400 0.4400 56,105 +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.