OGO.V - Organto Foods Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20230.09000.09000.09000.09000.09005,050
May 26, 20230.09000.09000.09000.09000.09005,000
May 25, 20230.09000.09000.09000.09000.090012,700
May 24, 20230.09000.09000.09000.09000.090011,000
May 23, 20230.09000.09000.09000.09000.090022,400
May 19, 20230.09000.09000.09000.09000.09004,000
May 18, 20230.09000.09000.09000.09000.090081,000
May 17, 20230.10000.10000.09000.09000.0900363,500
May 16, 20230.10000.10000.09000.10000.1000625,000
May 15, 20230.09000.09000.09000.09000.09004,000
May 12, 20230.11000.11000.10000.10000.100020,200
May 11, 20230.11000.11000.11000.11000.11004,500
May 10, 20230.10000.11000.09000.11000.1100139,400
May 09, 20230.10000.10000.09000.10000.100021,200
May 08, 20230.10000.11000.10000.11000.110013,000
May 05, 20230.11000.11000.09000.10000.1000176,200
May 04, 20230.11000.11000.11000.11000.11004,000
May 03, 20230.10000.11000.10000.11000.110014,000
May 02, 20230.12000.12000.10000.10000.100099,000
May 01, 20230.11000.12000.11000.12000.120037,700
Apr 28, 20230.10000.11000.10000.11000.110037,400
Apr 27, 20230.11000.11000.10000.10000.100032,900
Apr 26, 20230.11000.11000.11000.11000.1100-
Apr 25, 20230.12000.12000.11000.11000.110063,600
Apr 24, 20230.12000.12000.12000.12000.1200-
Apr 21, 20230.12000.13000.12000.12000.1200149,800
Apr 20, 20230.12000.12000.12000.12000.1200-
Apr 19, 20230.12000.12000.12000.12000.1200-
Apr 18, 20230.12000.12000.12000.12000.1200-
Apr 17, 20230.11000.12000.11000.12000.120033,700
Apr 14, 20230.12000.12000.11000.11000.110018,700
Apr 13, 20230.12000.12000.11000.11000.1100106,600
Apr 12, 20230.12000.12000.12000.12000.12008,700
Apr 11, 20230.13000.13000.11000.12000.120070,500
Apr 10, 20230.13000.13000.13000.13000.13001,000
Apr 06, 20230.14000.14000.14000.14000.140010,000
Apr 05, 20230.14000.14000.13000.13000.130020,000
Apr 04, 20230.13000.14000.13000.14000.140080,400
Apr 03, 20230.14000.15000.14000.15000.150022,500
Mar 31, 20230.13000.15000.13000.14000.1400176,700
Mar 30, 20230.13000.13000.13000.13000.130023,700
Mar 29, 20230.13000.13000.13000.13000.130018,700
Mar 28, 20230.12000.13000.12000.13000.130098,700
Mar 27, 20230.12000.13000.11000.13000.130095,700
Mar 24, 20230.12000.12000.12000.12000.120034,000
Mar 23, 20230.12000.12000.12000.12000.1200897,200
Mar 22, 20230.12000.12000.12000.12000.1200-
Mar 21, 20230.12000.12000.12000.12000.1200-
Mar 20, 20230.12000.12000.12000.12000.12002,000
Mar 17, 20230.11000.13000.11000.13000.1300203,100
Mar 16, 20230.11000.11000.11000.11000.110014,000
Mar 15, 20230.12000.12000.11000.11000.1100121,500
Mar 14, 20230.12000.12000.12000.12000.120034,800
Mar 13, 20230.12000.12000.12000.12000.120010,500
Mar 10, 20230.12000.12000.12000.12000.120015,500
Mar 09, 20230.12000.12000.12000.12000.120021,000
Mar 08, 20230.13000.13000.12000.13000.130058,800
Mar 07, 20230.12000.13000.12000.13000.130085,000
Mar 06, 20230.13000.13000.13000.13000.13005,000
Mar 03, 20230.12000.13000.12000.13000.130052,700
Mar 02, 20230.13000.13000.13000.13000.1300800
Mar 01, 20230.13000.13000.12000.13000.130018,100
Feb 28, 20230.12000.13000.12000.13000.130086,700
Feb 27, 20230.12000.13000.12000.13000.1300288,500
Feb 24, 20230.13000.13000.13000.13000.130018,000
Feb 23, 20230.13000.13000.13000.13000.13003,000
Feb 22, 20230.13000.13000.13000.13000.13009,500
Feb 21, 20230.13000.13000.13000.13000.130013,300
Feb 17, 20230.13000.13000.13000.13000.130023,600
Feb 16, 20230.12000.13000.12000.13000.1300381,600
Feb 15, 20230.12000.13000.12000.12000.1200974,000
Feb 14, 20230.12000.12000.12000.12000.1200108,300
Feb 13, 20230.12000.12000.12000.12000.1200-
Feb 10, 20230.12000.12000.12000.12000.12001,000
Feb 09, 20230.13000.13000.12000.12000.1200314,300
Feb 08, 20230.13000.13000.12000.12000.120012,500
Feb 07, 20230.12000.12000.12000.12000.12002,100
Feb 06, 20230.12000.13000.12000.13000.130029,100
Feb 03, 20230.11000.12000.11000.12000.120068,900
Feb 02, 20230.11000.11000.11000.11000.110014,500
Feb 01, 20230.12000.12000.11000.11000.110078,300
Jan 31, 20230.12000.12000.12000.12000.1200-
Jan 30, 20230.10000.12000.10000.12000.1200552,700
Jan 27, 20230.10000.12000.10000.11000.1100350,400
Jan 26, 20230.12000.12000.11000.11000.1100168,600
Jan 25, 20230.11000.12000.11000.12000.1200288,000
Jan 24, 20230.11000.11000.11000.11000.110025,800
Jan 23, 20230.13000.13000.11000.11000.1100290,600
Jan 20, 20230.14000.14000.13000.13000.1300152,100
Jan 19, 20230.14000.14000.14000.14000.140012,400
Jan 18, 20230.14000.14000.14000.14000.140046,100
Jan 17, 20230.14000.14000.14000.14000.140017,200
Jan 16, 20230.13000.14000.13000.14000.140029,200
Jan 13, 20230.13000.14000.13000.14000.1400110,900
Jan 12, 20230.11000.13000.11000.13000.1300250,200
Jan 11, 20230.12000.12000.11000.12000.120077,700
Jan 10, 20230.13000.13000.12000.12000.120090,900
Jan 09, 20230.14000.14000.13000.13000.1300114,800
Jan 06, 20230.14000.14000.14000.14000.140039,200
Jan 05, 20230.14000.15000.14000.15000.150085,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...