Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organto Foods Inc (TSV:OGO)

0.2950 -0.0050 (-1.67%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 6, 2025 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 06, 2025 0.3150 0.3150 0.2900 0.2950 6,045 -0.01(-1.67%)
May 05, 2025 0.2900 0.3000 0.2900 0.3000 52,140 +0.03(+11.11%)
May 02, 2025 0.2800 0.3000 0.2700 0.2700 62,800 -0.01(-1.82%)
May 01, 2025 0.2950 0.3000 0.2600 0.2750 228,500 +0.04(+14.58%)
Apr 30, 2025 0.2400 0.2500 0.2300 0.2400 199,590 +0.02(+9.09%)
Apr 29, 2025 0.2350 0.2350 0.2200 0.2200 10,465 -0.01(-2.22%)
Apr 28, 2025 0.2250 0.2300 0.2250 0.2250 69,500 +0.01(+2.27%)
Apr 25, 2025 0.2150 0.2400 0.2150 0.2200 89,000 +0.01(+2.33%)
Apr 24, 2025 0.2100 0.2200 0.2100 0.2150 48,500 +0.01(+4.88%)
Apr 23, 2025 0.2100 0.2200 0.2050 0.2050 47,000 +0.00(+0.00%)
Apr 22, 2025 0.2000 0.2050 0.2000 0.2050 65,000 +0.01(+5.13%)
Apr 21, 2025 0.2100 0.2100 0.1900 0.1950 168,184 -0.01(-2.50%)
Apr 17, 2025 0.2000 0 +0.00(+0.00%)
Apr 16, 2025 0.2000 0.2400 0.2000 0.2000 290,063 +0.01(+5.26%)
Apr 15, 2025 0.2000 0.2000 0.1900 0.1900 80,100 +0.01(+2.70%)
Apr 14, 2025 0.2050 0.2200 0.1850 0.1850 61,500 +0.00(+0.00%)
Apr 11, 2025 0.2000 0.2000 0.1700 0.1850 150,500 +0.01(+5.71%)
Apr 09, 2025 0.1750 0 -0.02(-7.89%)
Apr 08, 2025 0.1650 0.2500 0.1650 0.1900 70,650 +0.02(+15.15%)
Apr 07, 2025 0.1600 0.1850 0.1600 0.1650 26,518 +0.00(+0.00%)
Apr 04, 2025 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Apr 03, 2025 0.1600 0.1650 0.1550 0.1600 27,740 -0.02(-13.51%)
Apr 02, 2025 0.1650 0.1900 0.1600 0.1850 173,505 +0.04(+23.33%)
Apr 01, 2025 0.1600 0.1600 0.1300 0.1500 72,411 +0.03(+25.00%)
Mar 31, 2025 0.1500 0.1500 0.1200 0.1200 274,027 -0.02(-11.11%)
Mar 28, 2025 0.1500 0.1500 0.1350 0.1350 25,000 -0.01(-3.57%)
Mar 27, 2025 0.1550 0.1650 0.1400 0.1400 204,020 +0.00(+0.00%)
Mar 26, 2025 0.1500 0.1600 0.1400 0.1400 418,333 +0.01(+3.70%)
Mar 25, 2025 0.1500 0.1500 0.1300 0.1350 361,025 +0.01(+8.00%)
Mar 24, 2025 0.1300 0.1350 0.1250 0.1250 156,850 +0.01(+8.70%)
Mar 20, 2025 0.1150 70 -0.00(-4.17%)
Mar 19, 2025 0.1150 0.1250 0.1150 0.1200 81,000 +0.00(+4.35%)
Mar 18, 2025 0.1150 0.1200 0.1100 0.1150 49,502 +0.01(+4.55%)
Mar 17, 2025 0.1250 0.1300 0.1100 0.1100 266,700 -0.01(-4.35%)
Mar 14, 2025 0.1100 0.1400 0.1100 0.1150 697,477 +0.01(+9.52%)
Mar 13, 2025 0.1050 0.1200 0.1050 0.1050 271,580 +0.01(+16.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.