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
Streaming Delayed 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, 2019 0.0600 0.0600 0.0600 0.0600 175,400 +0.00(+0.00%)
May 29, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 28, 2019 0.0700 0.0750 0.0700 0.0700 509,000 -0.00(-6.67%)
May 27, 2019 0.0550 0.0750 0.0550 0.0750 221,000 +0.02(+50.00%)
May 24, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
May 23, 2019 0.0500 0.0550 0.0500 0.0500 276,000 -0.00(-9.09%)
May 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 16, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 15, 2019 0.0600 0.0650 0.0600 0.0600 405,999 -0.01(-7.69%)
May 14, 2019 0.0700 0.0700 0.0650 0.0650 112,000 +0.00(+0.00%)
May 10, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 09, 2019 0.0700 0.0700 0.0600 0.0650 269,000 -0.01(-7.14%)
May 08, 2019 0.0700 0.0750 0.0650 0.0700 589,000 +0.00(+0.00%)
May 07, 2019 0.0800 0.0800 0.0700 0.0700 143,000 -0.01(-12.50%)
May 06, 2019 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
May 03, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
May 02, 2019 0.0800 0.0800 0.0700 0.0800 286,000 +0.01(+14.29%)
May 01, 2019 0.0750 0.0800 0.0700 0.0700 290,000 -0.00(-6.67%)
Apr 30, 2019 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Apr 29, 2019 0.0700 0.0750 0.0700 0.0750 72,000 -0.01(-6.25%)
Apr 25, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 24, 2019 0.0700 0.0750 0.0700 0.0750 15,000 -0.01(-6.25%)
Apr 23, 2019 0.0700 0.0800 0.0700 0.0800 18,000 +0.01(+6.67%)
Apr 17, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 16, 2019 0.0700 0.0750 0.0700 0.0750 32,000 +0.00(+0.00%)
Apr 15, 2019 0.0700 0.0750 0.0700 0.0750 89,000 +0.00(+7.14%)
Apr 12, 2019 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Apr 11, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 10, 2019 0.0700 0.0750 0.0700 0.0750 76,000 +0.00(+0.00%)
Apr 09, 2019 0.0800 0.0800 0.0750 0.0750 55,000 -0.01(-6.25%)
Apr 08, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Apr 05, 2019 0.0800 0.0800 0.0750 0.0750 16,000 -0.01(-6.25%)
Apr 04, 2019 0.0700 0.0800 0.0700 0.0800 51,000 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0800 0.0700 0.0800 130,000 +0.01(+14.29%)
Apr 02, 2019 0.0650 0.0700 0.0650 0.0700 171,000 +0.01(+7.69%)
Apr 01, 2019 0.0650 0.0650 0.0650 0.0650 59,000 +0.00(+0.00%)
Mar 29, 2019 0.0600 0.0650 0.0600 0.0650 10,000 +0.01(+8.33%)
Mar 28, 2019 0.0600 0.0650 0.0600 0.0600 340,999 -0.01(-7.69%)
Mar 27, 2019 0.0700 0.0700 0.0600 0.0650 616,500 +0.00(+0.00%)
Mar 26, 2019 0.0700 0.0700 0.0650 0.0650 21,350 -0.01(-13.33%)
Mar 25, 2019 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Mar 22, 2019 0.0750 0.0800 0.0700 0.0750 410,000 -0.01(-6.25%)
Mar 21, 2019 0.0650 0.0850 0.0650 0.0800 1,497,000 +0.01(+14.29%)
Mar 20, 2019 0.0700 0.0700 0.0700 0.0700 25,100 +0.00(+0.00%)
Mar 19, 2019 0.0700 0.0700 0.0650 0.0700 229,000 -0.01(-12.50%)
Mar 18, 2019 0.0600 0.0850 0.0600 0.0800 454,912 +0.01(+23.08%)
Mar 15, 2019 0.0600 0.0650 0.0600 0.0650 52,000 -0.01(-7.14%)
Mar 14, 2019 0.0700 0.0700 0.0700 0.0700 24,749 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0700 0.0600 0.0700 62,000 +0.01(+16.67%)
Mar 12, 2019 0.0650 0.0650 0.0600 0.0600 50,000 +0.00(+0.00%)
Mar 11, 2019 0.0650 0.0650 0.0600 0.0600 1,146,000 -0.01(-7.69%)
Mar 08, 2019 0.0700 0.0700 0.0650 0.0650 34,000 -0.01(-7.14%)
Mar 07, 2019 0.0750 0.0750 0.0700 0.0700 16,000 +0.00(+0.00%)
Mar 06, 2019 0.0700 0.0700 0.0700 0.0700 69,500 -0.01(-12.50%)
Mar 05, 2019 0.0700 0.0800 0.0700 0.0800 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.