Organto Foods Inc (OGO)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.065 | 0.065 | 0.05 | 7005 | 0.06446463 | CS |
| 4 | -0.01 | -13.3333333333 | 0.075 | 0.095 | 0.05 | 23480 | 0.073493 | CS |
| 12 | -0.04 | -38.0952380952 | 0.105 | 0.12 | 0.05 | 23674 | 0.07408155 | CS |
| 26 | -0.035 | -35 | 0.1 | 0.15 | 0.035 | 18614 | 0.07628564 | CS |
| 52 | -0.005 | -7.14285714286 | 0.07 | 0.45 | 0.03 | 46176 | 0.07637668 | CS |
| 156 | -0.335 | -83.75 | 0.4 | 0.52 | 0.03 | 197649 | 0.1516467 | CS |
| 260 | 0.03 | 85.7142857143 | 0.035 | 0.58 | 0.02 | 210900 | 0.17885965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 0.065 | 0.005 | 8.33 | 0.05 | 0.065 | 0.05 | 11000 |
| 1721079600 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 3000 |
| 1720820400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 4000 |
| 1720734000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1720647600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 10018 |
| 1720561200 | 0.065 | -0.01 | -13.33 | 0.065 | 0.065 | 0.065 | 1000 |
| 1720474800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1000 |
| 1720215600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1720129200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 20000 |
| 1720042800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 145 |
| 1719956400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1719610800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 8000 |
| 1719524400 | 0.075 | -0.02 | -21.05 | 0.07 | 0.075 | 0.07 | 31000 |
| 1719438000 | 0.095 | 0.025 | 35.71 | 0.08 | 0.095 | 0.065 | 48344 |
| 1719351600 | 0.07 | 0.005 | 7.69 | 0.06 | 0.07 | 0.06 | 10000 |
| 1719265200 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 40203 |
| 1719006000 | 0.07 | 0 | 0.00 | 0.075 | 0.095 | 0.065 | 141010 |
| 1718919600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718833200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718746800 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 21000 |
| 1718660400 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.07 | 51000 |
| 1718401200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718314800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 103 |
| 1718228400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718142000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 45000 |
| 1718055600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 34000 |
| 1717796400 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 82000 |
| 1717710000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 10 |
| 1717623600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 22000 |
| 1717537200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1717450800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1717191600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1717105200 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 48000 |
| 1717018800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 14000 |
| 1716932400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716846000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716586800 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 100226 |
| 1716500400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 4000 |
| 1716414000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1716327600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715982000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715895600 | 0.08 | 0.005 | 6.67 | 0.085 | 0.085 | 0.075 | 18000 |
| 1715809200 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.065 | 58026 |
| 1715722800 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 3031 |
| 1715636400 | 0.075 | -0.02 | -21.05 | 0.09 | 0.09 | 0.075 | 10120 |
| 1715377200 | 0.095 | 0.02 | 26.67 | 0.095 | 0.095 | 0.095 | 1030 |
| 1715290800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1715204400 | 0.075 | -0.015 | -16.67 | 0.085 | 0.085 | 0.075 | 10000 |
| 1715118000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1715031600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 22272 |
| 1714772400 | 0.09 | 0.005 | 5.88 | 0.12 | 0.12 | 0.09 | 4800 |
| 1714686000 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 3400 |
| 1714599600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 1000 |
| 1714513200 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 23500 |
| 1714426800 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 5050 |
| 1714167600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1714081200 | 0.09 | -0.01 | -10.00 | 0.105 | 0.105 | 0.09 | 13000 |
| 1713994800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1713908400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 4500 |
| 1713822000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1713562800 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 4000 |
| 1713476400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 5000 |
| 1713390000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
