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

Green Organic Dutchman (OP: TGODF )

0.2850 UNCHANGED
Last Price Updated: 3:56 PM EST, Feb 22, 2023 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 (%)
Oct 31, 2018 2.420 2.500 2.260 2.380 961,051 -0.02(-0.83%)
Oct 30, 2018 2.260 2.570 2.240 2.400 834,001 +0.02(+0.84%)
Oct 29, 2018 2.845 2.850 2.290 2.380 1,659,412 -0.48(-16.78%)
Oct 26, 2018 2.990 3.040 2.820 2.860 817,300 -0.18(-5.85%)
Oct 25, 2018 2.900 3.132 2.850 3.038 964,934 +0.19(+6.58%)
Oct 24, 2018 3.190 3.330 2.840 2.850 1,098,263 -0.24(-7.77%)
Oct 23, 2018 2.800 3.198 2.680 3.090 1,820,674 -0.06(-1.90%)
Oct 22, 2018 3.700 3.780 3.090 3.150 2,168,416 -0.62(-16.45%)
Oct 19, 2018 4.088 4.160 3.720 3.770 1,705,300 -0.39(-9.38%)
Oct 18, 2018 4.400 4.450 4.160 4.160 715,951 -0.30(-6.73%)
Oct 17, 2018 4.250 4.570 3.888 4.460 1,365,433 +0.23(+5.44%)
Oct 16, 2018 4.639 4.750 4.100 4.230 1,598,764 -0.14(-3.19%)
Oct 15, 2018 3.990 4.460 3.715 4.369 2,407,365 -0.18(-3.99%)
Oct 12, 2018 4.340 4.551 4.180 4.551 1,181,200 +0.40(+9.66%)
Oct 11, 2018 4.448 5.025 4.088 4.150 1,281,366 -0.26(-5.93%)
Oct 10, 2018 4.950 5.100 4.345 4.412 1,953,133 -0.67(-13.12%)
Oct 09, 2018 5.280 5.280 5.010 5.078 614,322 -0.17(-3.28%)
Oct 08, 2018 4.930 5.250 4.915 5.250 783,753 +0.35(+7.14%)
Oct 05, 2018 4.950 5.020 4.690 4.900 722,200 +0.01(+0.21%)
Oct 04, 2018 4.900 5.000 4.650 4.889 1,101,840 +0.03(+0.60%)
Oct 03, 2018 4.678 4.975 4.610 4.861 864,116 +0.18(+3.86%)
Oct 02, 2018 5.160 5.230 4.640 4.680 1,530,292 -0.56(-10.66%)
Oct 01, 2018 5.351 5.538 5.094 5.239 1,409,572 -0.32(-5.81%)
Sep 28, 2018 5.352 5.640 5.160 5.562 739,100 +0.22(+4.16%)
Sep 27, 2018 5.800 5.800 5.250 5.340 1,380,392 -0.46(-7.93%)
Sep 26, 2018 6.122 6.600 5.693 5.800 1,558,195 -0.42(-6.75%)
Sep 25, 2018 6.880 6.880 6.110 6.220 1,527,088 -0.25(-3.86%)
Sep 24, 2018 6.060 6.540 6.060 6.470 1,267,292 +0.06(+1.01%)
Sep 21, 2018 6.732 6.890 6.320 6.405 1,802,200 -0.46(-6.70%)
Sep 20, 2018 6.710 7.170 6.303 6.865 3,306,082 +0.19(+2.77%)
Sep 19, 2018 6.108 7.894 5.966 6.680 11,068,090 +0.73(+12.27%)
Sep 18, 2018 6.013 6.160 5.850 5.950 1,922,939 +0.15(+2.52%)
Sep 17, 2018 5.896 6.140 5.699 5.803 1,853,970 +0.10(+1.82%)
Sep 14, 2018 5.013 6.240 4.900 5.700 2,071,800 +0.17(+3.11%)
Sep 13, 2018 6.471 6.610 5.320 5.528 2,844,969 -0.97(-14.95%)
Sep 12, 2018 5.906 6.504 5.650 6.500 2,926,104 +0.64(+10.89%)
Sep 11, 2018 5.476 5.929 5.320 5.862 1,784,157 +0.43(+7.96%)
Sep 10, 2018 4.978 5.500 4.930 5.429 1,789,903 +0.53(+10.89%)
Sep 07, 2018 4.713 5.000 4.650 4.896 571,800 +0.18(+3.91%)
Sep 06, 2018 4.931 5.000 4.550 4.712 855,328 -0.23(-4.62%)
Sep 05, 2018 5.547 6.000 4.816 4.940 2,579,719 -0.45(-8.41%)
Sep 04, 2018 4.447 5.399 4.420 5.394 3,259,796 +1.05(+24.31%)
Aug 31, 2018 4.339 4.339 4.339 0 +0.06(+1.38%)
Aug 30, 2018 4.435 4.500 4.190 4.280 415,340 -0.20(-4.52%)
Aug 29, 2018 4.420 4.600 4.354 4.483 497,144 +0.18(+4.25%)
Aug 28, 2018 4.340 4.440 4.060 4.300 667,010 -0.16(-3.52%)
Aug 27, 2018 4.630 4.800 4.424 4.457 802,268 -0.00(-0.07%)
Aug 24, 2018 3.926 4.480 3.897 4.460 465,900 +0.56(+14.36%)
Aug 23, 2018 3.894 3.940 3.830 3.900 139,876 +0.00(+0.00%)
Aug 22, 2018 3.920 4.000 3.808 3.900 211,335 -0.08(-2.01%)
Aug 21, 2018 4.230 4.550 3.914 3.980 254,892 -0.06(-1.41%)
Aug 20, 2018 3.820 4.120 3.820 4.037 163,712 +0.14(+3.51%)
Aug 17, 2018 3.932 3.970 3.890 3.900 83,300 -0.02(-0.41%)
Aug 16, 2018 3.883 4.104 3.875 3.916 176,347 -0.20(-4.96%)
Aug 15, 2018 3.922 4.183 3.750 4.120 346,599 +0.30(+7.87%)
Aug 14, 2018 3.990 4.090 3.787 3.820 137,177 -0.17(-4.27%)
Aug 13, 2018 4.131 4.150 3.979 3.990 96,288 -0.15(-3.62%)
Aug 10, 2018 4.143 4.200 4.072 4.140 62,000 -0.04(-0.96%)
Aug 09, 2018 4.250 4.250 4.071 4.180 237,841 -0.06(-1.30%)
Aug 08, 2018 4.354 4.370 4.140 4.235 84,183 -0.12(-2.73%)
Aug 07, 2018 4.271 4.420 4.246 4.354 101,610 +0.02(+0.55%)
Aug 06, 2018 4.280 4.450 4.275 4.330 137,830 +0.07(+1.64%)
Aug 03, 2018 4.223 4.270 4.110 4.260 82,000 +0.05(+1.24%)
Aug 02, 2018 4.055 4.208 4.000 4.208 97,709 +0.20(+4.92%)
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.