Organic Agricultural Company Ltd (CE) (OGAA)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.0283 | 241.88034188 | 0.0117 | 0.04 | 0.0117 | 64830 | 0.03163245 | CS |
| 12 | -0.01 | -20 | 0.05 | 0.07 | 0.0117 | 23983 | 0.02460326 | CS |
| 26 | 0.02 | 100 | 0.02 | 0.11 | 0.005 | 24561 | 0.03709002 | CS |
| 52 | 0.02 | 100 | 0.02 | 0.325 | 0.0003 | 58904 | 0.08282322 | CS |
| 156 | -0.47 | -92.1568627451 | 0.51 | 0.75 | 0.0003 | 42091 | 0.12294694 | CS |
| 260 | -1.46 | -97.3333333333 | 1.5 | 4.15 | 0.0003 | 36509 | 0.12996202 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721942940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721856540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721770140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721683740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721424540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721338140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721251740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721165340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721078940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720819740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720733340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720646940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720560540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720474140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720214940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720042140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1719955740 | 0.04 | 0.0283 | 241.88 | 0.0202 | 0.04 | 0.0202 | 91323 |
| 1719869220 | 0.0117 | 0 | 0.00 | 0.0117 | 0.0117 | 0.0117 | 0 |
| 1719610020 | 0.0117 | 0 | 0.00 | 0.0117 | 0.0117 | 0.0117 | 38337 |
| 1719523440 | 0.0117 | 0 | 0.00 | 0.0117 | 0.0117 | 0.0117 | 0 |
| 1719437040 | 0.0117 | -0.0333 | -74.00 | 0.02 | 0.07 | 0.0117 | 110892 |
| 1719350940 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1719264540 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1719005340 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718918940 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718746140 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718659740 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718400540 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718314140 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718227740 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718141340 | 0.045 | 0.005 | 12.50 | 0.042 | 0.045 | 0.042 | 3500 |
| 1718055000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1717795800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1717709400 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 2500 |
| 1717622820 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717536420 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717450020 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717190820 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717104420 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717018020 | 0.05 | 0.027 | 117.39 | 0.05 | 0.05 | 0.05 | 500 |
| 1716931740 | 0.023 | 0.0028 | 13.86 | 0.045 | 0.045 | 0.023 | 61000 |
| 1716586140 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1716499740 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1716413340 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1716326940 | 0.0202 | -0.0248 | -55.11 | 0.0202 | 0.0202 | 0.0202 | 500 |
| 1716240540 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1715981340 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1715894940 | 0.045 | 0.027 | 150.00 | 0.045 | 0.045 | 0.045 | 5000 |
| 1715808000 | 0.018 | -0.022 | -55.00 | 0.018 | 0.018 | 0.018 | 5204 |
| 1715722140 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 2500 |
| 1715635200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 2501 |
| 1715376120 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715289720 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 8500 |
| 1715203200 | 0.06 | -0.01 | -14.29 | 0.05 | 0.06 | 0.05 | 3500 |
| 1715117340 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1715030940 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1714771740 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1714685340 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 1000 |
| 1714599000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1714512600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1714425720 | 0.06 | -0.04 | -40.00 | 0.04965 | 0.108 | 0.04965 | 1350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
