Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Organto Foods Inc (TSV:OGO)

0.5300 +0.0100 (+1.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2025 0.5200 0.5300 0.5200 0.5300 47,770 +0.01(+1.92%)
Jul 10, 2025 0.5300 0.5300 0.5200 0.5200 40,045 +0.00(+0.00%)
Jul 09, 2025 0.5400 0.5400 0.5200 0.5200 117,630 -0.02(-3.70%)
Jul 08, 2025 0.5500 0.5500 0.5200 0.5400 92,000 -0.01(-1.82%)
Jul 07, 2025 0.5400 0.5500 0.5200 0.5500 138,667 +0.03(+5.77%)
Jul 04, 2025 0.5300 0.5200 0.5200 0.5200 168,277 +0.00(+0.00%)
Jul 03, 2025 0.5500 0.5700 0.5200 0.5200 168,012 -0.01(-1.89%)
Jul 02, 2025 0.5200 0.5300 0.5200 0.5300 22,435 +0.01(+1.92%)
Jun 30, 2025 0.5200 0 +0.01(+1.96%)
Jun 27, 2025 0.5300 0.5300 0.5000 0.5100 60,500 -0.03(-5.56%)
Jun 26, 2025 0.5000 0.5400 0.5000 0.5400 124,710 +0.05(+10.20%)
Jun 25, 2025 0.4200 0.5700 0.4200 0.4900 187,908 +0.08(+19.51%)
Jun 24, 2025 0.4200 0.4200 0.4000 0.4100 57,000 -0.02(-3.53%)
Jun 23, 2025 0.4200 0.4350 0.4200 0.4250 34,000 +0.01(+1.19%)
Jun 20, 2025 0.3950 0.4200 0.3950 0.4200 14,756 +0.01(+2.44%)
Jun 19, 2025 0.4200 0.4500 0.4000 0.4100 70,634 +0.03(+7.89%)
Jun 18, 2025 0.3300 0.4200 0.3300 0.3800 174,710 +0.05(+15.15%)
Jun 17, 2025 0.3450 0.3500 0.3150 0.3300 240,389 -0.01(-2.94%)
Jun 16, 2025 0.3350 0.3400 0.3050 0.3400 65,660 +0.05(+15.25%)
Jun 13, 2025 0.3000 0.3000 0.2800 0.2950 77,036 -0.01(-1.67%)
Jun 12, 2025 0.2850 0.3000 0.2850 0.3000 48,250 +0.02(+5.26%)
Jun 11, 2025 0.2700 0.2850 0.2700 0.2850 2,100 +0.02(+7.55%)
Jun 10, 2025 0.2800 0.3000 0.2600 0.2650 101,196 +0.01(+1.92%)
Jun 09, 2025 0.2800 0.3050 0.2600 0.2600 225,407 +0.00(+0.00%)
Jun 06, 2025 0.3180 0.3200 0.2600 0.2600 795,920 -0.04(-14.75%)
Jun 05, 2025 0.3600 0.3600 0.3050 0.3050 175,349 -0.05(-14.08%)
Jun 04, 2025 0.3300 0.3650 0.3300 0.3550 65,070 +0.03(+9.23%)
Jun 03, 2025 0.3250 0.3250 0.3200 0.3250 14,500 +0.02(+6.56%)
Jun 02, 2025 0.3250 0.3250 0.3050 0.3050 8,000 -0.01(-3.17%)
May 30, 2025 0.3000 0.3150 0.2900 0.3150 39,708 +0.02(+5.00%)
May 29, 2025 0.3200 0.3250 0.2900 0.3000 256,020 -0.03(-7.69%)
May 28, 2025 0.3250 0.3250 0.3250 0.3250 6,900 +0.01(+1.56%)
May 27, 2025 0.3300 0.3300 0.3150 0.3200 17,779 -0.01(-1.54%)
May 26, 2025 0.3200 0.3300 0.3200 0.3250 15,500 +0.01(+3.17%)
May 23, 2025 0.3300 0.3300 0.3150 0.3150 12,500 +0.01(+1.61%)
May 22, 2025 0.3200 0.3300 0.3100 0.3100 57,625 +0.00(+0.00%)
May 21, 2025 0.3100 0.3350 0.3100 0.3100 133,700 +0.00(+0.00%)
May 20, 2025 0.3200 0.3250 0.3100 0.3100 135,000 +0.00(+0.00%)
May 16, 2025 0.3100 0 -0.01(-1.59%)
May 15, 2025 0.3350 0.3350 0.3100 0.3150 59,017 +0.01(+3.28%)
May 14, 2025 0.3100 0.3200 0.3000 0.3050 5,000 -0.01(-1.61%)
May 13, 2025 0.3200 0.3250 0.3100 0.3100 15,630 -0.02(-6.06%)
May 12, 2025 0.3500 0.3500 0.3200 0.3300 69,300 +0.03(+10.00%)
May 09, 2025 0.3050 0.3500 0.3000 0.3000 64,700 +0.00(+0.00%)
May 08, 2025 0.3050 0.3300 0.3000 0.3000 90,600 +0.00(+0.00%)
May 07, 2025 0.3000 0.3100 0.3000 0.3000 22,500 +0.01(+1.69%)
May 06, 2025 0.3150 0.3150 0.2900 0.2950 6,045 -0.01(-1.67%)
May 05, 2025 0.2900 0.3000 0.2900 0.3000 52,140 +0.03(+11.11%)
May 02, 2025 0.2800 0.3000 0.2700 0.2700 62,800 -0.01(-1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.