Organto Foods Inc (QB) (OGOFF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0533 | 0.0533 | 0.0533 | 200 | 0.0533 | CS |
| 4 | -0.00245 | -4.39461883408 | 0.05575 | 0.0928 | 0.0449 | 30372 | 0.07621265 | CS |
| 12 | -0.0289 | -35.1581508516 | 0.0822 | 0.0928 | 0.043 | 24325 | 0.06131077 | CS |
| 26 | -0.0297 | -35.7831325301 | 0.083 | 0.0928 | 0.041 | 15227 | 0.0603571 | CS |
| 52 | -0.4797 | -90 | 0.533 | 0.552 | 0.041 | 10695 | 0.12465074 | CS |
| 156 | -3.04 | -98.2769210875 | 3.0933 | 4.0307 | 0.041 | 18518 | 1.44384069 | CS |
| 260 | -0.1467 | -73.35 | 0.2 | 4.4 | 0.041 | 41933 | 2.06855332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424120 | 0.0533 | 0 | 0.00 | 0.0533 | 0.0533 | 0.0533 | 0 |
| 1721337720 | 0.0533 | 0 | 0.00 | 0.0533 | 0.0533 | 0.0533 | 0 |
| 1721251320 | 0.0533 | -0.0077 | -12.62 | 0.0533 | 0.0533 | 0.0533 | 200 |
| 1721165040 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1721078640 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1720819440 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1720733040 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1720646640 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1720560240 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1720473840 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1720214640 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1720041840 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1719955440 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1719869040 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1719609840 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1719523440 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1719437040 | 0.061 | 0.0161 | 35.86 | 0.061 | 0.061 | 0.061 | 8000 |
| 1719350880 | 0.0449 | -0.0328 | -42.21 | 0.0449 | 0.0449 | 0.0449 | 1287 |
| 1719264420 | 0.0777 | 0 | 0.00 | 0.0777 | 0.0777 | 0.0777 | 0 |
| 1719005220 | 0.0777 | 0.0281 | 56.65 | 0.05575 | 0.0927999 | 0.05575 | 112000 |
| 1718918940 | 0.0496 | 0 | 0.00 | 0.0496 | 0.0496 | 0.0496 | 0 |
| 1718746140 | 0.0496 | 0.0066001 | 15.35 | 0.0496 | 0.0496 | 0.0496 | 505 |
| 1718659800 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1718400600 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1718314200 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1718227800 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1718141400 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1718055000 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1717795800 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1717709400 | 0.0429999 | -0.001 | -2.27 | 0.0429999 | 0.0429999 | 0.0429999 | 1000 |
| 1717622940 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1717536540 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1717450140 | 0.044 | -0.0058 | -11.65 | 0.044 | 0.044 | 0.044 | 400 |
| 1717190640 | 0.0497999 | 0 | 0.00 | 0.0497999 | 0.0497999 | 0.0497999 | 0 |
| 1717104240 | 0.0497999 | 0 | 0.00 | 0.0497999 | 0.0497999 | 0.0497999 | 0 |
| 1717017840 | 0.0497999 | 0 | 0.00 | 0.0497999 | 0.0497999 | 0.0497999 | 0 |
| 1716931440 | 0.0497999 | 0 | 0.00 | 0.0497999 | 0.0497999 | 0.0497999 | 0 |
| 1716585840 | 0.0497999 | -0.0007 | -1.39 | 0.0497999 | 0.0497999 | 0.0497999 | 100000 |
| 1716499200 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1716412800 | 0.0505 | 0.0005 | 1.00 | 0.0505 | 0.0505 | 0.0505 | 1506 |
| 1716326400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1716240000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715980800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715894400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715808000 | 0.05 | 0.003 | 6.38 | 0.0545 | 0.0545 | 0.047 | 57005 |
| 1715721720 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1715635320 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1715376120 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1715289720 | 0.047 | -0.0352 | -42.82 | 0.047 | 0.047 | 0.047 | 5000 |
| 1715203800 | 0.0822 | 0 | 0.00 | 0.0822 | 0.0822 | 0.0822 | 0 |
| 1715117400 | 0.0822 | 0 | 0.00 | 0.0822 | 0.0822 | 0.0822 | 0 |
| 1715031000 | 0.0822 | 0 | 0.00 | 0.0822 | 0.0822 | 0.0822 | 0 |
| 1714771800 | 0.0822 | 0 | 0.00 | 0.0822 | 0.0822 | 0.0822 | 0 |
| 1714685400 | 0.0822 | 0 | 0.00 | 0.0822 | 0.0822 | 0.0822 | 0 |
| 1714599000 | 0.0822 | 0 | 0.00 | 0.0822 | 0.0822 | 0.0822 | 0 |
| 1714512600 | 0.0822 | 0 | 0.00 | 0.0822 | 0.0822 | 0.0822 | 0 |
| 1714425780 | 0.0822 | 0 | 0.00 | 0.0822 | 0.0822 | 0.0822 | 0 |
| 1714166580 | 0.0822 | -0.0078 | -8.67 | 0.0822 | 0.0822 | 0.0822 | 5000 |
| 1714080540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1713994140 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1713907740 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1713821340 | 0.09 | 0.028 | 45.16 | 0.09 | 0.09 | 0.09 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
