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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Organto Foods Inc (TSV:OGO)

0.6600 +0.0100 (+1.54%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2025 0.6600 0.6600 0.6600 0.6600 1,000 +0.01(+1.54%)
Sep 25, 2025 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
Sep 24, 2025 0.6700 0.6700 0.6500 0.6500 36,145 -0.02(-2.99%)
Sep 23, 2025 0.6700 0.7000 0.6700 0.6700 422,247 +0.00(+0.00%)
Sep 22, 2025 0.6700 0.6700 0.6600 0.6700 39,830 +0.00(+0.00%)
Sep 19, 2025 0.6800 0.6800 0.6600 0.6700 14,545 -0.01(-1.47%)
Sep 18, 2025 0.6700 0.6800 0.6700 0.6800 23,000 +0.01(+1.49%)
Sep 17, 2025 0.6800 0.6800 0.6700 0.6700 24,000 -0.01(-1.47%)
Sep 16, 2025 0.6800 0.6800 0.6600 0.6800 59,000 +0.00(+0.00%)
Sep 15, 2025 0.6700 0.6800 0.6600 0.6800 100,000 -0.01(-1.45%)
Sep 12, 2025 0.6700 0.7000 0.6700 0.6900 42,907 +0.01(+1.47%)
Sep 11, 2025 0.6700 0.6800 0.6500 0.6800 28,622 +0.01(+1.49%)
Sep 10, 2025 0.7000 0.7000 0.6700 0.6700 15,386 -0.01(-1.47%)
Sep 09, 2025 0.6900 0.7000 0.6500 0.6800 664,500 +0.00(+0.00%)
Sep 08, 2025 0.6800 0.7000 0.6700 0.6800 152,283 -0.02(-2.86%)
Sep 05, 2025 0.6700 0.7000 0.6400 0.7000 159,687 +0.01(+1.45%)
Sep 04, 2025 0.6800 0.6900 0.6400 0.6900 143,913 +0.00(+0.00%)
Sep 03, 2025 0.6900 0.7000 0.6800 0.6900 35,796 -0.01(-1.43%)
Sep 02, 2025 0.6900 0.7200 0.6900 0.7000 115,870 +0.00(+0.00%)
Aug 29, 2025 0.7000 0 +0.00(+0.00%)
Aug 28, 2025 0.7000 0.7000 0.6800 0.7000 115,480 -0.04(-5.41%)
Aug 27, 2025 0.7500 0.7500 0.6800 0.7400 207,596 -0.01(-1.33%)
Aug 26, 2025 0.7200 0.7500 0.6900 0.7500 385,388 +0.01(+1.35%)
Aug 25, 2025 0.6800 0.7500 0.6500 0.7400 439,451 -0.01(-1.33%)
Aug 22, 2025 0.5300 0.7500 0.5300 0.7500 663,135 +0.04(+5.63%)
Aug 21, 2025 0.6100 0.7200 0.6100 0.7100 393,487 +0.14(+24.56%)
Aug 20, 2025 0.6000 0.6400 0.5700 0.5700 364,244 -0.04(-6.56%)
Aug 19, 2025 0.6000 0.6500 0.5500 0.6100 283,500 +0.01(+1.67%)
Aug 18, 2025 0.6600 0.6600 0.6000 0.6000 107,776 -0.05(-7.69%)
Aug 15, 2025 0.7000 0.7000 0.6500 0.6500 53,200 -0.05(-7.14%)
Aug 14, 2025 0.6700 0.7300 0.6700 0.7000 102,401 +0.02(+2.94%)
Aug 13, 2025 0.7000 0.7100 0.6600 0.6800 175,070 -0.04(-5.56%)
Aug 12, 2025 0.6700 0.7200 0.6000 0.7200 245,949 +0.03(+4.35%)
Aug 11, 2025 0.6100 0.7100 0.6100 0.6900 247,868 +0.09(+15.00%)
Aug 08, 2025 0.5500 0.6000 0.5300 0.6000 80,218 +0.01(+1.69%)
Aug 07, 2025 0.6000 0.6000 0.5900 0.5900 2,100 +0.00(+0.00%)
Aug 06, 2025 0.6000 0.6000 0.5900 0.5900 17,500 -0.05(-7.81%)
Aug 05, 2025 0.6400 0.6400 0.6100 0.6400 30,706 -0.03(-4.48%)
Aug 01, 2025 0.6700 0 +0.03(+4.69%)
Jul 31, 2025 0.5700 0.6900 0.5700 0.6400 351,031 +0.04(+6.67%)
Jul 30, 2025 0.5500 0.6000 0.5400 0.6000 155,470 +0.02(+3.45%)
Jul 29, 2025 0.5300 0.5900 0.5300 0.5800 136,500 +0.03(+5.45%)
Jul 28, 2025 0.4900 0.5500 0.4900 0.5500 89,000 +0.06(+12.24%)
Jul 25, 2025 0.4900 0.4900 0.4650 0.4900 52,000 +0.00(+0.00%)
Jul 24, 2025 0.4900 0.4900 0.4900 0.4900 50,010 +0.02(+3.16%)
Jul 23, 2025 0.4900 0.4900 0.4700 0.4750 9,500 -0.03(-5.00%)
Jul 22, 2025 0.4600 0.5000 0.4500 0.5000 99,000 +0.04(+8.70%)
Jul 21, 2025 0.4900 0.5000 0.4600 0.4600 130,632 -0.03(-6.12%)
Jul 18, 2025 0.4850 0.5100 0.4800 0.4900 48,405 +0.01(+1.03%)
Jul 17, 2025 0.5000 0.5000 0.4850 0.4850 104,409 -0.03(-4.90%)
Jul 16, 2025 0.5200 0.5200 0.5000 0.5100 107,528 -0.02(-3.77%)
Jul 15, 2025 0.5000 0.5300 0.4950 0.5300 128,667 +0.03(+6.00%)
Jul 14, 2025 0.5200 0.5200 0.4950 0.5000 292,210 -0.03(-5.66%)
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 -0.02(-3.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.