Mail

OGGFF - Oragin Foods Inc.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0159	0.0400	0.0159	0.0400	0.0400	450
01 June 2023	0.0159	0.0321	0.0159	0.0321	0.0321	450
31 May 2023	0.0321	0.0321	0.0160	0.0160	0.0160	13,850
30 May 2023	0.0321	0.0321	0.0160	0.0160	0.0160	25,400
26 May 2023	0.0159	0.0159	0.0159	0.0159	0.0159	3,000
25 May 2023	0.0150	0.0159	0.0150	0.0159	0.0159	6,869
24 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
23 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	25,050
22 May 2023	0.0184	0.0184	0.0184	0.0184	0.0184	1,333
19 May 2023	0.0325	0.0325	0.0184	0.0184	0.0184	18,351
18 May 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
17 May 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
16 May 2023	0.0170	0.0325	0.0170	0.0325	0.0325	51,900
15 May 2023	0.0190	0.0190	0.0170	0.0170	0.0170	52,563
12 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
10 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	10,000
09 May 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 May 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 May 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 May 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 May 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
02 May 2023	0.0222	0.0222	0.0222	0.0222	0.0222	2,050
01 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
26 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Apr 2023	0.0200	0.0300	0.0200	0.0300	0.0300	31,551
21 Apr 2023	0.0199	0.0199	0.0199	0.0199	0.0199	1,005
20 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	300
14 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
11 Apr 2023	0.0200	0.0233	0.0200	0.0233	0.0233	5,452
10 Apr 2023	0.0269	0.0411	0.0269	0.0411	0.0411	63,018
06 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Apr 2023	0.0720	0.0720	0.0300	0.0300	0.0300	3,150
04 Apr 2023	0.0269	0.0269	0.0269	0.0269	0.0269	-
03 Apr 2023	0.0269	0.0269	0.0269	0.0269	0.0269	300
31 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	500
30 Mar 2023	0.0275	0.0275	0.0275	0.0275	0.0275	100
29 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Mar 2023	0.0271	0.0720	0.0269	0.0300	0.0300	10,675
27 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	307
24 Mar 2023	0.0215	0.0215	0.0215	0.0215	0.0215	-
23 Mar 2023	0.0463	0.0600	0.0215	0.0215	0.0215	12,700
22 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Mar 2023	0.0720	0.0720	0.0205	0.0300	0.0300	27,534
20 Mar 2023	0.0290	0.0830	0.0205	0.0830	0.0830	19,400
17 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,020
15 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Mar 2023	0.0367	0.0367	0.0200	0.0200	0.0200	1,700
13 Mar 2023	0.0209	0.0209	0.0209	0.0209	0.0209	100
10 Mar 2023	0.0200	0.0200	0.0190	0.0190	0.0190	60,200
09 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Mar 2023	0.0800	0.0800	0.0300	0.0300	0.0300	3,100
07 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
01 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	200
27 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	180
21 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,900
17 Feb 2023	0.0535	0.0535	0.0250	0.0250	0.0250	379
16 Feb 2023	0.0200	0.0201	0.0200	0.0200	0.0200	1,819
15 Feb 2023	0.0367	0.0367	0.0251	0.0251	0.0251	10,550
14 Feb 2023	0.0200	0.0425	0.0200	0.0400	0.0400	6,110
13 Feb 2023	0.0209	0.0209	0.0209	0.0209	0.0209	1,826
10 Feb 2023	0.0367	0.0367	0.0367	0.0367	0.0367	-
09 Feb 2023	0.0367	0.0367	0.0367	0.0367	0.0367	4,600
08 Feb 2023	0.0367	0.0367	0.0209	0.0367	0.0367	14,440
07 Feb 2023	0.0535	0.0535	0.0534	0.0534	0.0534	902
06 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,267
03 Feb 2023	0.0200	0.0870	0.0200	0.0200	0.0200	12,700
02 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	4,720
01 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
31 Jan 2023	0.0200	0.0375	0.0150	0.0200	0.0200	4,050
30 Jan 2023	0.0100	0.0150	0.0100	0.0150	0.0150	2,990
27 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,500
26 Jan 2023	0.0200	0.0200	0.0150	0.0150	0.0150	300
25 Jan 2023	0.0687	0.0687	0.0140	0.0140	0.0140	2,809
24 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	5,500
12 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,000
11 Jan 2023	0.0400	0.0400	0.0110	0.0110	0.0110	32,700
10 Jan 2023	0.0400	0.0400	0.0110	0.0110	0.0110	6,275
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...