Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Organic Dutchman (TSX: TGOD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 0.6800 0.6900 0.6700 0.6800 343,456 -0.01(-1.45%)
Jan 30, 2020 0.6800 0.7000 0.6700 0.6900 1,523,269 +0.00(+0.00%)
Jan 29, 2020 0.7400 0.7400 0.6700 0.6900 2,010,400 -0.05(-6.76%)
Jan 28, 2020 0.6800 0.7400 0.6800 0.7400 2,048,317 +0.07(+10.45%)
Jan 27, 2020 0.6700 0.6900 0.6500 0.6700 1,888,314 -0.02(-2.90%)
Jan 24, 2020 0.7300 0.7300 0.6700 0.6900 2,295,476 -0.02(-2.82%)
Jan 23, 2020 0.7300 0.7400 0.7100 0.7100 1,573,689 -0.01(-1.39%)
Jan 22, 2020 0.7200 0.7400 0.7100 0.7200 1,789,912 +0.00(+0.00%)
Jan 21, 2020 0.7300 0.7600 0.7100 0.7200 2,152,921 -0.03(-4.00%)
Jan 20, 2020 0.7400 0.7800 0.7300 0.7500 934,435 -0.01(-1.32%)
Jan 17, 2020 0.7700 0.8000 0.7500 0.7600 1,774,275 -0.01(-1.30%)
Jan 16, 2020 0.8100 0.8400 0.7700 0.7700 3,780,824 -0.02(-2.53%)
Jan 15, 2020 0.7400 0.8100 0.7300 0.7900 6,887,147 +0.06(+8.22%)
Jan 14, 2020 0.6900 0.7400 0.6800 0.7300 4,581,680 +0.02(+2.82%)
Jan 13, 2020 0.6700 0.7100 0.6500 0.7100 3,213,447 +0.04(+5.97%)
Jan 10, 2020 0.6800 0.6900 0.6600 0.6700 1,226,262 -0.02(-2.90%)
Jan 09, 2020 0.6600 0.7200 0.6600 0.6900 2,966,334 +0.03(+4.55%)
Jan 08, 2020 0.6600 0.6900 0.6400 0.6600 3,549,871 -0.02(-2.94%)
Jan 07, 2020 0.6900 0.6900 0.6600 0.6800 1,962,481 -0.01(-1.45%)
Jan 06, 2020 0.7200 0.7300 0.6800 0.6900 1,738,124 -0.03(-4.17%)
Jan 03, 2020 0.7300 0.7400 0.7000 0.7200 1,483,241 -0.01(-1.37%)
Jan 02, 2020 0.7700 0.7800 0.7000 0.7300 2,910,661 -0.02(-2.67%)
Dec 31, 2019 0.7500 0.7500 0.7500 0 +0.08(+11.94%)
Dec 30, 2019 0.6700 0.7000 0.6400 0.6700 2,617,042 -0.01(-1.47%)
Dec 27, 2019 0.6800 0.6800 0.6600 0.6800 2,413,472 +0.01(+1.49%)
Dec 24, 2019 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Dec 23, 2019 0.7000 0.7000 0.6600 0.6800 2,174,108 -0.02(-2.86%)
Dec 20, 2019 0.7200 0.7300 0.6900 0.7000 1,793,661 -0.02(-2.78%)
Dec 19, 2019 0.7200 0.7600 0.7100 0.7200 2,872,202 +0.02(+2.86%)
Dec 18, 2019 0.7400 0.7400 0.7000 0.7000 3,038,087 -0.04(-5.41%)
Dec 17, 2019 0.7800 0.7900 0.7400 0.7400 1,823,955 -0.05(-6.33%)
Dec 16, 2019 0.8300 0.8400 0.7800 0.7900 1,945,561 -0.04(-4.82%)
Dec 13, 2019 0.8300 0.8600 0.8100 0.8300 3,232,918 +0.01(+1.22%)
Dec 12, 2019 0.7700 0.8400 0.7600 0.8200 3,022,411 +0.06(+7.89%)
Dec 11, 2019 0.7700 0.8100 0.7500 0.7600 2,720,776 -0.02(-2.56%)
Dec 10, 2019 0.8300 0.8300 0.7700 0.7800 1,748,505 -0.05(-6.02%)
Dec 09, 2019 0.7900 0.8300 0.7900 0.8300 2,039,570 +0.03(+3.75%)
Dec 06, 2019 0.8400 0.8500 0.7800 0.8000 2,190,008 -0.05(-5.88%)
Dec 05, 2019 0.8500 0.8700 0.8300 0.8500 1,693,202 +0.02(+2.41%)
Dec 04, 2019 0.8600 0.8800 0.8300 0.8300 2,995,030 -0.01(-1.19%)
Dec 03, 2019 0.7800 0.8600 0.7600 0.8400 3,899,083 +0.05(+6.33%)
Dec 02, 2019 0.7400 0.8100 0.7100 0.7900 3,913,560 +0.05(+6.76%)
Nov 29, 2019 0.7400 0.7500 0.7100 0.7400 1,627,422 +0.01(+1.37%)
Nov 28, 2019 0.7600 0.7600 0.7200 0.7300 1,623,783 -0.03(-3.95%)
Nov 27, 2019 0.7400 0.7800 0.7300 0.7600 3,635,865 +0.03(+4.11%)
Nov 26, 2019 0.7200 0.7700 0.7000 0.7300 11,361,337 -0.16(-17.98%)
Nov 25, 2019 1.000 1.050 0.8700 0.8900 6,070,519 -0.06(-6.32%)
Nov 22, 2019 1.200 1.230 0.9500 0.9500 13,321,003 -0.22(-18.80%)
Nov 21, 2019 0.9700 1.190 0.9700 1.170 13,996,248 +0.28(+31.46%)
Nov 20, 2019 0.7700 0.9300 0.7700 0.8900 6,947,723 +0.16(+21.92%)
Nov 19, 2019 0.6600 0.7500 0.6500 0.7300 5,707,244 +0.08(+12.31%)
Nov 18, 2019 0.7200 0.7400 0.6200 0.6500 5,599,103 -0.05(-7.14%)
Nov 15, 2019 0.7200 0.8000 0.7000 0.7000 5,989,180 -0.13(-15.66%)
Nov 14, 2019 0.9400 1.000 0.8200 0.8300 5,482,503 -0.09(-9.78%)
Nov 13, 2019 0.9800 0.9800 0.9200 0.9200 1,199,701 -0.05(-5.15%)
Nov 12, 2019 1.000 1.030 0.9400 0.9700 2,076,477 -0.06(-5.83%)
Nov 11, 2019 1.040 1.040 0.9700 1.030 1,666,993 +0.00(+0.00%)
Nov 08, 2019 0.9300 1.050 0.9300 1.030 3,213,258 +0.11(+11.96%)
Nov 07, 2019 1.010 1.030 0.9200 0.9200 2,684,966 -0.08(-8.00%)
Nov 06, 2019 1.050 1.070 1.000 1.000 1,693,996 -0.06(-5.66%)
Nov 05, 2019 1.080 1.110 1.030 1.060 1,496,332 -0.03(-2.75%)
Nov 04, 2019 1.150 1.170 1.060 1.090 2,836,176 -0.04(-3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.