OGO.V - Organto Foods Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 20200.05000.06000.05000.06000.0600139,000
Feb 21, 20200.06000.06000.06000.06000.06004,000
Feb 20, 20200.06000.06000.06000.06000.0600163,000
Feb 19, 20200.06000.06000.06000.06000.0600-
Feb 18, 20200.06000.06000.06000.06000.060068,000
Feb 14, 20200.05000.06000.05000.06000.060020,000
Feb 13, 20200.05000.05000.05000.05000.0500-
Feb 12, 20200.05000.05000.05000.05000.050025,000
Feb 11, 20200.06000.06000.06000.06000.0600-
Feb 10, 20200.06000.06000.06000.06000.0600-
Feb 07, 20200.06000.06000.06000.06000.0600147,000
Feb 06, 20200.06000.06000.06000.06000.06005,000
Feb 05, 20200.05000.05000.05000.05000.0500-
Feb 04, 20200.05000.05000.05000.05000.0500-
Feb 03, 20200.05000.05000.05000.05000.0500-
Jan 31, 20200.05000.05000.05000.05000.0500110,000
Jan 30, 20200.06000.06000.05000.06000.0600249,000
Jan 29, 20200.06000.06000.06000.06000.06003,000
Jan 28, 20200.06000.06000.06000.06000.06002,000
Jan 27, 20200.06000.06000.06000.06000.0600-
Jan 24, 20200.06000.06000.06000.06000.060011,000
Jan 23, 20200.06000.06000.06000.06000.060020,000
Jan 22, 20200.06000.06000.06000.06000.06006,000
Jan 21, 20200.06000.06000.06000.06000.060010,000
Jan 20, 20200.06000.06000.06000.06000.06004,000
Jan 17, 20200.07000.07000.07000.07000.070066,000
Jan 16, 20200.06000.07000.06000.07000.070010,000
Jan 15, 20200.06000.07000.06000.07000.070081,000
Jan 14, 20200.06000.06000.06000.06000.060056,000
Jan 13, 20200.06000.06000.06000.06000.0600-
Jan 10, 20200.06000.06000.06000.06000.060018,000
Jan 09, 20200.06000.06000.06000.06000.0600-
Jan 08, 20200.06000.06000.06000.06000.0600123,000
Jan 07, 20200.07000.07000.06000.07000.070053,000
Jan 06, 20200.07000.07000.07000.07000.0700-
Jan 03, 20200.06000.08000.06000.07000.070038,000
Jan 02, 20200.06000.06000.06000.06000.06009,000
Dec 31, 20190.06000.06000.06000.06000.060010,000
Dec 30, 20190.06000.06000.06000.06000.060057,000
Dec 27, 20190.06000.06000.06000.06000.0600171,000
Dec 24, 20190.06000.06000.06000.06000.0600-
Dec 23, 20190.06000.06000.06000.06000.060050,000
Dec 20, 20190.06000.06000.06000.06000.0600167,000
Dec 19, 20190.06000.06000.06000.06000.060066,000
Dec 18, 20190.07000.07000.07000.07000.0700-
Dec 17, 20190.06000.07000.06000.07000.070073,000
Dec 16, 20190.06000.07000.06000.07000.0700154,000
Dec 13, 20190.06000.06000.06000.06000.0600283,000
Dec 12, 20190.06000.06000.06000.06000.06003,000
Dec 11, 20190.06000.07000.06000.07000.0700125,000
Dec 10, 20190.06000.06000.06000.06000.060025,000
Dec 09, 20190.06000.06000.06000.06000.0600126,000
Dec 06, 20190.06000.06000.06000.06000.060077,000
Dec 05, 20190.06000.06000.06000.06000.060065,000
Dec 04, 20190.06000.06000.06000.06000.0600-
Dec 03, 20190.06000.06000.06000.06000.0600-
Dec 02, 20190.06000.06000.06000.06000.060032,000
Nov 29, 20190.07000.07000.07000.07000.07007,000
Nov 28, 20190.06000.08000.06000.06000.0600176,800
Nov 27, 20190.06000.06000.06000.06000.060055,000
Nov 26, 20190.06000.06000.06000.06000.0600-
Nov 25, 20190.06000.06000.06000.06000.0600-
Nov 22, 20190.06000.06000.06000.06000.0600-
Nov 21, 20190.06000.06000.06000.06000.0600-
Nov 20, 20190.06000.06000.06000.06000.0600-
Nov 19, 20190.06000.06000.06000.06000.060021,000
Nov 18, 20190.06000.06000.06000.06000.060018,000
Nov 15, 20190.06000.06000.06000.06000.0600-
Nov 14, 20190.06000.06000.06000.06000.0600-
Nov 13, 20190.06000.06000.06000.06000.0600220,000
Nov 12, 20190.06000.06000.06000.06000.060050,000
Nov 11, 20190.07000.07000.07000.07000.0700-
Nov 08, 20190.06000.07000.06000.07000.070090,000
Nov 07, 20190.06000.07000.06000.07000.070025,000
Nov 06, 20190.06000.06000.06000.06000.0600-
Nov 05, 20190.06000.06000.06000.06000.06005,000
Nov 04, 20190.07000.07000.07000.07000.0700140,000
Nov 01, 20190.07000.07000.07000.07000.070025,000
Oct 31, 20190.07000.07000.07000.07000.070025,000
Oct 30, 20190.06000.07000.06000.07000.0700118,300
Oct 29, 20190.06000.08000.06000.07000.0700502,500
Oct 28, 20190.06000.06000.06000.06000.0600100,000
Oct 25, 20190.06000.06000.06000.06000.0600390,000
Oct 24, 20190.06000.06000.06000.06000.0600273,000
Oct 23, 20190.06000.06000.06000.06000.060041,500
Oct 22, 20190.06000.06000.06000.06000.0600-
Oct 21, 20190.06000.06000.06000.06000.060043,000
Oct 18, 20190.06000.06000.06000.06000.060055,000
Oct 17, 20190.05000.06000.05000.06000.0600131,000
Oct 16, 20190.05000.05000.05000.05000.050022,000
Oct 15, 20190.05000.05000.05000.05000.050028,000
Oct 11, 20190.05000.05000.05000.05000.050047,000
Oct 10, 20190.05000.05000.04000.05000.050067,000
Oct 09, 20190.05000.05000.05000.05000.0500-
Oct 08, 20190.05000.05000.05000.05000.050012,500
Oct 07, 20190.05000.05000.05000.05000.050020,000
Oct 04, 20190.06000.06000.06000.06000.0600-
Oct 03, 20190.06000.06000.06000.06000.0600-
Oct 02, 20190.06000.06000.06000.06000.0600-
Oct 01, 20190.05000.06000.05000.06000.0600127,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...