Canada markets closed

Organto Foods Inc. (OGO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1100+0.0050 (+4.76%)
At close: 03:59PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 04, 20230.14000.14000.14000.14000.140024,200
Jan 03, 20230.14000.14000.14000.14000.140012,700
Dec 30, 20220.14000.14000.14000.14000.140024,900
Dec 29, 20220.14000.15000.14000.14000.140036,000
Dec 28, 20220.14000.15000.14000.14000.1400308,600
Dec 23, 20220.14000.15000.14000.15000.150041,200
Dec 22, 20220.15000.15000.15000.15000.150076,900
Dec 21, 20220.16000.16000.14000.15000.1500114,300
Dec 20, 20220.15000.16000.15000.16000.1600107,700
Dec 19, 20220.14000.16000.14000.16000.1600281,900
Dec 16, 20220.16000.16000.14000.14000.1400197,600
Dec 15, 20220.14000.16000.14000.16000.1600714,600
Dec 14, 20220.13000.13000.13000.13000.1300-
Dec 13, 20220.13000.13000.13000.13000.130054,900
Dec 12, 20220.14000.14000.13000.14000.1400231,400
Dec 09, 20220.13000.14000.13000.14000.1400142,800
Dec 08, 20220.13000.13000.13000.13000.1300127,100
Dec 07, 20220.14000.14000.13000.13000.1300162,200
Dec 06, 20220.13000.16000.13000.15000.15001,646,800
Dec 05, 20220.13000.14000.12000.14000.1400176,400
Dec 02, 20220.10000.14000.09000.13000.13004,175,300
Dec 01, 20220.08000.10000.08000.10000.10005,013,300
Nov 30, 20220.08000.08000.08000.08000.0800281,100
Nov 29, 20220.08000.08000.08000.08000.0800-
Nov 28, 20220.08000.08000.07000.08000.08003,300,000
Nov 25, 20220.09000.09000.08000.08000.0800528,000
Nov 24, 20220.09000.09000.09000.09000.0900266,500
Nov 23, 20220.10000.10000.09000.09000.09001,073,700
Nov 22, 20220.10000.10000.10000.10000.10001,717,200
Nov 21, 20220.10000.10000.10000.10000.10001,550,200
Nov 18, 20220.10000.10000.10000.10000.1000909,200
Nov 17, 20220.10000.10000.10000.10000.10002,645,600
Nov 16, 20220.10000.10000.10000.10000.100056,100
Nov 15, 20220.10000.10000.10000.10000.100010,800
Nov 14, 20220.09000.10000.09000.10000.10002,012,100
Nov 11, 20220.09000.09000.09000.09000.0900-
Nov 10, 20220.10000.10000.09000.09000.090087,700
Nov 09, 20220.10000.10000.10000.10000.1000952,000
Nov 08, 20220.10000.10000.10000.10000.100093,500
Nov 07, 20220.10000.10000.10000.10000.10001,993,000
Nov 04, 20220.10000.10000.10000.10000.10003,135,000
Nov 03, 20220.09000.10000.09000.10000.100025,900
Nov 02, 20220.09000.10000.09000.10000.10004,398,500
Nov 01, 20220.10000.10000.10000.10000.1000356,500
Oct 31, 20220.10000.10000.09000.10000.1000150,000
Oct 28, 20220.09000.10000.09000.09000.090071,300
Oct 27, 20220.10000.10000.09000.09000.0900288,000
Oct 26, 20220.10000.10000.09000.09000.090011,300
Oct 25, 20220.09000.09000.09000.09000.090030,000
Oct 24, 20220.09000.09000.09000.09000.0900201,000
Oct 21, 20220.10000.10000.09000.09000.0900195,100
Oct 20, 20220.10000.10000.10000.10000.100081,000
Oct 19, 20220.10000.10000.10000.10000.1000-
Oct 18, 20220.11000.11000.10000.10000.1000167,500
Oct 17, 20220.10000.10000.10000.10000.1000104,700
Oct 14, 20220.10000.10000.10000.10000.1000463,500
Oct 13, 20220.10000.10000.10000.10000.1000795,500
Oct 12, 20220.10000.10000.10000.10000.1000990,000
Oct 11, 20220.10000.10000.10000.10000.100010,300
Oct 07, 20220.10000.11000.10000.10000.10003,755,700
Oct 06, 20220.10000.10000.10000.10000.100053,800
Oct 05, 20220.10000.11000.10000.10000.10005,336,600
Oct 04, 20220.10000.10000.10000.10000.100053,100
Oct 03, 20220.10000.10000.09000.10000.1000543,400
Sept 30, 20220.10000.10000.10000.10000.100029,500
Sept 29, 20220.10000.10000.10000.10000.10002,317,000
Sept 28, 20220.10000.10000.10000.10000.1000-
Sept 27, 20220.10000.10000.10000.10000.1000-
Sept 26, 20220.10000.10000.10000.10000.10001,134,800
Sept 23, 20220.11000.11000.10000.10000.100079,700
Sept 22, 20220.10000.11000.10000.10000.1000291,700
Sept 21, 20220.10000.10000.10000.10000.1000241,000
Sept 20, 20220.10000.10000.10000.10000.100030,000
Sept 19, 20220.10000.10000.10000.10000.10007,200
Sept 16, 20220.10000.10000.10000.10000.10001,500,300
Sept 15, 20220.10000.11000.10000.10000.1000658,000
Sept 14, 20220.10000.10000.10000.10000.1000160,000
Sept 13, 20220.10000.10000.10000.10000.10001,847,000
Sept 12, 20220.10000.10000.10000.10000.1000726,700
Sept 09, 20220.10000.10000.10000.10000.1000164,500
Sept 08, 20220.10000.10000.10000.10000.100090,100
Sept 07, 20220.11000.11000.10000.10000.100053,300
Sept 06, 20220.10000.11000.10000.11000.11001,132,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...