Organto Foods Inc (TSV:OGO)

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2025	0.3600	0.3600	0.3050	0.3050	175,349	-0.05(-14.08%)
Jun 04, 2025	0.3300	0.3650	0.3300	0.3550	65,070	+0.03(+9.23%)
Jun 03, 2025	0.3250	0.3250	0.3200	0.3250	14,500	+0.02(+6.56%)
Jun 02, 2025	0.3250	0.3250	0.3050	0.3050	8,000	-0.01(-3.17%)
May 30, 2025	0.3000	0.3150	0.2900	0.3150	39,708	+0.02(+5.00%)
May 29, 2025	0.3200	0.3250	0.2900	0.3000	256,020	-0.03(-7.69%)
May 28, 2025	0.3250	0.3250	0.3250	0.3250	6,900	+0.01(+1.56%)
May 27, 2025	0.3300	0.3300	0.3150	0.3200	17,779	-0.01(-1.54%)
May 26, 2025	0.3200	0.3300	0.3200	0.3250	15,500	+0.01(+3.17%)
May 23, 2025	0.3300	0.3300	0.3150	0.3150	12,500	+0.01(+1.61%)
May 22, 2025	0.3200	0.3300	0.3100	0.3100	57,625	+0.00(+0.00%)
May 21, 2025	0.3100	0.3350	0.3100	0.3100	133,700	+0.00(+0.00%)
May 20, 2025	0.3200	0.3250	0.3100	0.3100	135,000	+0.00(+0.00%)
May 16, 2025				0.3100	0	-0.01(-1.59%)
May 15, 2025	0.3350	0.3350	0.3100	0.3150	59,017	+0.01(+3.28%)
May 14, 2025	0.3100	0.3200	0.3000	0.3050	5,000	-0.01(-1.61%)
May 13, 2025	0.3200	0.3250	0.3100	0.3100	15,630	-0.02(-6.06%)
May 12, 2025	0.3500	0.3500	0.3200	0.3300	69,300	+0.03(+10.00%)
May 09, 2025	0.3050	0.3500	0.3000	0.3000	64,700	+0.00(+0.00%)
May 08, 2025	0.3050	0.3300	0.3000	0.3000	90,600	+0.00(+0.00%)
May 07, 2025	0.3000	0.3100	0.3000	0.3000	22,500	+0.01(+1.69%)
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%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Organto Foods Inc (TSV:OGO)

Historical Prices

Information