U.S. Markets close in 4 hrs 55 mins

Organto Foods Inc. (OGO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1700+0.0050 (+3.03%)
At close: 9:53AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020------
Nov 26, 20200.17000.17000.17000.17000.170055,800
Nov 25, 20200.17000.17000.16000.17000.1700536,000
Nov 24, 20200.17000.17000.16000.16000.1600484,200
Nov 23, 20200.19000.19000.18000.18000.1800360,200
Nov 20, 20200.17000.22000.17000.19000.19001,668,100
Nov 19, 20200.16000.17000.15000.17000.17001,640,300
Nov 18, 20200.16000.17000.16000.16000.1600100,100
Nov 17, 20200.15000.16000.15000.16000.1600320,700
Nov 16, 20200.15000.15000.14000.15000.150060,100
Nov 13, 20200.15000.15000.14000.15000.1500146,400
Nov 12, 20200.15000.15000.14000.15000.1500243,500
Nov 11, 20200.16000.16000.16000.16000.1600152,700
Nov 10, 20200.16000.16000.15000.16000.160050,500
Nov 09, 20200.17000.17000.16000.16000.1600137,800
Nov 06, 20200.17000.17000.17000.17000.170022,000
Nov 05, 20200.18000.18000.18000.18000.180011,200
Nov 04, 20200.18000.18000.17000.17000.1700153,500
Nov 03, 20200.16000.18000.15000.17000.1700102,000
Nov 02, 20200.17000.18000.16000.16000.1600320,000
Oct 30, 20200.14000.17000.14000.17000.1700353,500
Oct 29, 20200.16000.16000.14000.16000.160071,000
Oct 28, 20200.16000.16000.16000.16000.160054,000
Oct 27, 20200.17000.17000.17000.17000.170017,000
Oct 26, 20200.17000.18000.17000.17000.170027,700
Oct 23, 20200.17000.17000.17000.17000.1700105,500
Oct 22, 20200.18000.18000.17000.17000.1700264,000
Oct 21, 20200.17000.18000.17000.18000.18001,032,200
Oct 20, 20200.17000.17000.16000.17000.1700290,500
Oct 19, 20200.16000.17000.16000.17000.1700190,300
Oct 16, 20200.16000.17000.14000.16000.1600157,300
Oct 15, 20200.14000.15000.14000.15000.1500186,500
Oct 14, 20200.14000.14000.13000.14000.1400172,500
Oct 13, 20200.12000.16000.12000.15000.1500171,400
Oct 09, 20200.12000.13000.12000.12000.1200190,000
Oct 08, 20200.10000.12000.10000.12000.1200216,000
Oct 07, 20200.10000.10000.10000.10000.100079,000
Oct 06, 20200.10000.10000.10000.10000.100035,000
Oct 05, 20200.10000.10000.10000.10000.100072,400
Oct 02, 20200.10000.10000.10000.10000.1000120,500
Oct 01, 20200.10000.10000.08000.10000.1000183,000
Sep 30, 20200.10000.10000.10000.10000.1000-
Sep 29, 20200.10000.10000.10000.10000.1000-
Sep 28, 20200.10000.10000.10000.10000.100072,000
Sep 25, 20200.09000.10000.09000.10000.100041,000
Sep 24, 20200.09000.09000.09000.09000.0900-
Sep 23, 20200.09000.09000.09000.09000.090060,000
Sep 22, 20200.10000.10000.10000.10000.100017,200
Sep 21, 20200.09000.10000.09000.10000.100093,500
Sep 18, 20200.09000.09000.09000.09000.090032,100
Sep 17, 20200.09000.09000.08000.09000.0900222,900
Sep 16, 20200.09000.09000.09000.09000.090015,000
Sep 15, 20200.09000.09000.09000.09000.090032,000
Sep 14, 20200.09000.09000.09000.09000.090055,100
Sep 11, 20200.09000.09000.08000.09000.090056,000
Sep 10, 20200.09000.09000.09000.09000.090010,000
Sep 09, 20200.09000.09000.09000.09000.090021,000
Sep 08, 20200.08000.09000.08000.09000.0900300,500
Sep 04, 20200.08000.08000.08000.08000.080030,000
Sep 03, 20200.08000.08000.08000.08000.080037,600
Sep 02, 20200.08000.08000.08000.08000.080058,000
Sep 01, 20200.08000.08000.08000.08000.0800-
Aug 31, 20200.08000.08000.08000.08000.0800210,000
Aug 28, 20200.08000.08000.08000.08000.080023,000
Aug 27, 20200.08000.08000.08000.08000.0800-
Aug 26, 20200.08000.08000.08000.08000.080018,000
Aug 25, 20200.08000.08000.08000.08000.08007,500
Aug 24, 20200.08000.08000.08000.08000.080068,200
Aug 21, 20200.07000.07000.07000.07000.070022,000
Aug 20, 20200.08000.08000.08000.08000.0800130,000
Aug 19, 20200.08000.08000.08000.08000.0800-
Aug 18, 20200.08000.08000.08000.08000.080088,000
Aug 17, 20200.08000.08000.07000.08000.080045,000
Aug 14, 20200.08000.08000.08000.08000.08001,000
Aug 13, 20200.08000.08000.08000.08000.080019,000
Aug 12, 20200.08000.08000.08000.08000.080010,000
Aug 11, 20200.08000.08000.08000.08000.0800158,000
Aug 10, 20200.08000.08000.08000.08000.0800-
Aug 07, 20200.08000.08000.08000.08000.0800-
Aug 06, 20200.08000.08000.08000.08000.0800-
Aug 05, 20200.08000.08000.08000.08000.0800-
Aug 04, 20200.08000.08000.08000.08000.0800-
Jul 31, 20200.08000.08000.08000.08000.0800-
Jul 30, 20200.08000.08000.08000.08000.080045,000
Jul 29, 20200.08000.08000.08000.08000.080075,000
Jul 28, 20200.08000.08000.08000.08000.0800139,000
Jul 27, 20200.08000.08000.08000.08000.0800-
Jul 24, 20200.08000.08000.08000.08000.08001,000
Jul 23, 20200.08000.08000.08000.08000.0800-
Jul 22, 20200.08000.08000.08000.08000.0800-
Jul 21, 20200.08000.08000.08000.08000.0800-
Jul 20, 20200.07000.08000.07000.08000.0800102,000
Jul 17, 20200.08000.08000.08000.08000.0800-
Jul 16, 20200.08000.08000.08000.08000.080025,000
Jul 15, 20200.08000.08000.08000.08000.08007,000
Jul 14, 20200.08000.08000.08000.08000.080010,000
Jul 13, 20200.07000.08000.07000.08000.0800117,500
Jul 10, 20200.08000.08000.08000.08000.0800-
Jul 09, 20200.08000.08000.08000.08000.0800-
Jul 08, 20200.08000.08000.08000.08000.08004,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...