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 (%)
Apr 30, 2019 4.380 4.570 4.350 4.480 3,884,635 +0.12(+2.75%)
Apr 29, 2019 4.240 4.460 4.160 4.360 3,427,507 +0.13(+3.07%)
Apr 26, 2019 4.240 4.270 4.180 4.230 1,710,233 +0.03(+0.71%)
Apr 25, 2019 4.310 4.340 4.170 4.200 1,748,146 -0.13(-3.00%)
Apr 24, 2019 4.210 4.350 4.140 4.330 2,417,525 +0.12(+2.85%)
Apr 23, 2019 4.190 4.260 4.120 4.210 2,078,273 +0.03(+0.72%)
Apr 22, 2019 4.030 4.180 3.940 4.180 2,752,044 +0.27(+6.91%)
Apr 18, 2019 3.910 3.910 3.910 0 -0.10(-2.49%)
Apr 17, 2019 4.000 4.040 3.920 4.010 2,577,065 +0.06(+1.52%)
Apr 16, 2019 4.090 4.130 3.950 3.950 2,926,365 -0.04(-1.00%)
Apr 15, 2019 4.170 4.190 3.900 3.990 3,740,497 -0.21(-5.00%)
Apr 12, 2019 4.200 4.380 4.190 4.200 2,285,083 +0.03(+0.72%)
Apr 11, 2019 4.380 4.470 4.150 4.170 2,540,730 -0.22(-5.01%)
Apr 10, 2019 4.070 4.390 4.060 4.390 3,570,073 +0.29(+7.07%)
Apr 09, 2019 4.270 4.270 4.040 4.100 3,039,708 -0.19(-4.43%)
Apr 08, 2019 4.410 4.420 4.250 4.290 1,904,943 -0.10(-2.28%)
Apr 05, 2019 4.300 4.480 4.250 4.390 4,084,750 +0.16(+3.78%)
Apr 04, 2019 4.500 4.510 4.190 4.230 4,697,641 -0.29(-6.42%)
Apr 03, 2019 4.640 4.740 4.500 4.520 2,948,211 -0.18(-3.83%)
Apr 02, 2019 4.770 4.790 4.670 4.700 2,182,153 -0.13(-2.69%)
Apr 01, 2019 4.890 4.890 4.730 4.830 2,077,933 +0.01(+0.21%)
Mar 29, 2019 4.810 4.920 4.770 4.820 2,690,544 +0.04(+0.84%)
Mar 28, 2019 4.690 4.850 4.460 4.780 5,033,562 +0.16(+3.46%)
Mar 27, 2019 4.930 4.960 4.460 4.620 6,811,428 -0.29(-5.91%)
Mar 26, 2019 5.000 5.080 4.850 4.910 3,823,023 +0.03(+0.61%)
Mar 25, 2019 4.770 5.060 4.770 4.880 5,086,351 +0.11(+2.31%)
Mar 22, 2019 4.890 5.000 4.750 4.770 5,627,788 -0.25(-4.98%)
Mar 21, 2019 4.920 5.180 4.750 5.020 9,494,410 -0.05(-0.99%)
Mar 20, 2019 5.100 5.320 4.920 5.070 11,779,448 -0.41(-7.48%)
Mar 19, 2019 5.260 5.810 5.220 5.480 17,678,640 +0.38(+7.45%)
Mar 18, 2019 4.580 5.180 4.570 5.100 11,292,584 +0.54(+11.84%)
Mar 15, 2019 4.360 4.560 4.360 4.560 4,879,967 +0.15(+3.40%)
Mar 14, 2019 4.370 4.420 4.260 4.410 2,119,723 +0.06(+1.38%)
Mar 13, 2019 4.380 4.440 4.310 4.350 2,671,571 +0.05(+1.16%)
Mar 12, 2019 4.400 4.450 4.280 4.300 3,139,399 -0.10(-2.27%)
Mar 11, 2019 4.330 4.430 4.300 4.400 2,863,244 +0.14(+3.29%)
Mar 08, 2019 4.120 4.270 4.020 4.260 4,455,332 +0.00(+0.00%)
Mar 07, 2019 4.530 4.530 4.220 4.260 4,603,619 -0.21(-4.70%)
Mar 06, 2019 4.450 4.620 4.360 4.470 6,339,051 +0.05(+1.13%)
Mar 05, 2019 4.190 4.450 4.140 4.420 6,401,482 +0.27(+6.51%)
Mar 04, 2019 4.400 4.570 4.040 4.150 9,228,355 -0.23(-5.25%)
Mar 01, 2019 4.000 4.430 3.980 4.380 7,418,596 +0.39(+9.77%)
Feb 28, 2019 3.900 4.030 3.890 3.990 2,822,178 +0.08(+2.05%)
Feb 27, 2019 4.080 4.090 3.850 3.910 4,559,549 -0.13(-3.22%)
Feb 26, 2019 3.860 4.050 3.850 4.040 5,293,147 +0.21(+5.48%)
Feb 25, 2019 3.750 3.830 3.690 3.830 2,762,435 +0.14(+3.79%)
Feb 22, 2019 3.750 3.780 3.640 3.690 1,725,885 -0.02(-0.54%)
Feb 21, 2019 3.730 3.770 3.670 3.710 2,176,220 +0.01(+0.27%)
Feb 20, 2019 3.590 3.720 3.520 3.700 2,214,401 +0.08(+2.21%)
Feb 19, 2019 3.760 3.820 3.570 3.620 2,559,060 -0.16(-4.23%)
Feb 15, 2019 3.780 3.780 3.780 0 +0.05(+1.34%)
Feb 14, 2019 3.580 3.750 3.530 3.730 4,316,425 +0.17(+4.78%)
Feb 13, 2019 3.330 3.560 3.310 3.560 4,141,036 +0.25(+7.55%)
Feb 12, 2019 3.080 3.400 3.060 3.310 3,889,071 +0.13(+4.09%)
Feb 11, 2019 3.410 3.410 3.180 3.180 2,777,778 -0.24(-7.02%)
Feb 08, 2019 3.550 3.600 3.390 3.420 5,815,606 +0.00(+0.00%)
Feb 07, 2019 3.300 3.480 3.290 3.420 3,080,007 +0.03(+0.88%)
Feb 06, 2019 3.600 3.650 3.270 3.390 5,178,409 -0.28(-7.63%)
Feb 05, 2019 3.840 3.850 3.600 3.670 4,075,997 -0.11(-2.91%)
Feb 04, 2019 3.700 3.900 3.650 3.780 6,739,362 +0.15(+4.13%)
Feb 01, 2019 3.500 3.800 3.420 3.630 8,205,103 +0.11(+3.12%)
Jan 31, 2019 3.610 3.630 3.440 3.520 5,453,854 -0.07(-1.95%)
Jan 30, 2019 3.690 3.810 3.580 3.590 6,649,294 -0.19(-5.03%)
Jan 29, 2019 4.110 4.320 3.720 3.780 10,518,169 -0.26(-6.44%)
Jan 28, 2019 3.750 4.150 3.740 4.040 10,660,022 +0.32(+8.60%)
Jan 25, 2019 3.680 3.850 3.570 3.720 9,057,867 +0.23(+6.59%)
Jan 24, 2019 3.080 3.530 3.080 3.490 9,327,542 +0.44(+14.43%)
Jan 23, 2019 2.990 3.150 2.970 3.050 3,929,080 +0.08(+2.69%)
Jan 22, 2019 2.880 3.050 2.880 2.970 3,223,530 +0.07(+2.41%)
Jan 21, 2019 2.850 2.900 2.780 2.900 1,566,746 +0.04(+1.40%)
Jan 18, 2019 2.940 2.980 2.770 2.860 2,461,354 -0.04(-1.38%)
Jan 17, 2019 2.900 3.010 2.890 2.900 1,831,430 -0.08(-2.68%)
Jan 16, 2019 2.980 3.010 2.860 2.980 2,895,482 +0.03(+1.02%)
Jan 15, 2019 3.080 3.120 2.950 2.950 3,981,342 -0.08(-2.64%)
Jan 14, 2019 3.070 3.190 2.910 3.030 5,631,510 -0.02(-0.66%)
Jan 11, 2019 2.750 3.100 2.720 3.050 7,317,700 +0.27(+9.71%)
Jan 10, 2019 2.660 2.830 2.560 2.780 5,838,539 +0.13(+4.91%)
Jan 09, 2019 2.470 2.680 2.420 2.650 4,964,364 +0.21(+8.61%)
Jan 08, 2019 2.560 2.590 2.410 2.440 3,055,654 -0.10(-3.94%)
Jan 07, 2019 2.650 2.650 2.530 2.540 2,960,074 -0.05(-1.93%)
Jan 04, 2019 2.650 2.730 2.570 2.590 2,706,590 +0.00(+0.00%)
Jan 03, 2019 2.650 2.840 2.550 2.590 4,126,536 -0.08(-3.00%)
Jan 02, 2019 2.450 2.870 2.420 2.670 4,387,736 +0.21(+8.54%)
Dec 31, 2018 2.460 2.460 2.460 0 -0.10(-3.91%)
Dec 28, 2018 2.300 2.640 2.240 2.560 3,813,960 +0.35(+15.84%)
Dec 27, 2018 2.390 2.390 2.190 2.210 2,508,464 -0.12(-5.15%)
Dec 24, 2018 2.330 2.330 2.330 0 -0.16(-6.43%)
Dec 21, 2018 2.410 2.520 2.340 2.490 2,590,225 +0.10(+4.18%)
Dec 20, 2018 2.500 2.570 2.330 2.390 3,200,629 -0.13(-5.16%)
Dec 19, 2018 2.680 2.710 2.460 2.520 3,433,735 -0.16(-5.97%)
Dec 18, 2018 2.810 2.820 2.630 2.680 3,532,992 -0.11(-3.94%)
Dec 17, 2018 2.930 2.950 2.770 2.790 1,384,465 -0.16(-5.42%)
Dec 14, 2018 2.880 3.070 2.840 2.950 2,168,709 +0.07(+2.43%)
Dec 13, 2018 3.050 3.070 2.840 2.880 1,442,401 -0.13(-4.32%)
Dec 12, 2018 3.100 3.160 3.000 3.010 1,380,003 -0.12(-3.83%)
Dec 11, 2018 3.080 3.140 3.030 3.130 1,528,832 +0.09(+2.96%)
Dec 10, 2018 3.160 3.240 3.000 3.040 2,457,978 -0.13(-4.10%)
Dec 07, 2018 3.040 3.190 2.920 3.170 4,269,501 +0.38(+13.62%)
Dec 06, 2018 2.670 2.950 2.660 2.790 2,973,860 +0.10(+3.72%)
Dec 05, 2018 2.920 3.020 2.580 2.690 2,923,703 -0.21(-7.24%)
Dec 04, 2018 3.160 3.250 2.840 2.900 2,876,583 -0.27(-8.52%)
Dec 03, 2018 3.340 3.520 3.070 3.170 4,066,569 -0.13(-3.94%)
Nov 30, 2018 3.290 3.320 3.220 3.300 1,453,533 +0.02(+0.61%)
Nov 29, 2018 3.290 3.310 3.180 3.280 1,224,320 +0.00(+0.00%)
Nov 28, 2018 3.190 3.330 3.110 3.280 2,299,369 +0.12(+3.80%)
Nov 27, 2018 3.100 3.200 3.020 3.160 1,844,355 +0.05(+1.61%)
Nov 26, 2018 3.340 3.370 3.090 3.110 1,520,060 -0.18(-5.47%)
Nov 23, 2018 3.190 3.380 3.180 3.290 1,648,714 +0.09(+2.81%)
Nov 22, 2018 3.300 3.310 3.160 3.200 1,110,818 -0.10(-3.03%)
Nov 21, 2018 3.280 3.380 3.210 3.300 2,304,782 +0.14(+4.43%)
Nov 20, 2018 3.040 3.410 2.980 3.160 4,995,368 -0.01(-0.32%)
Nov 19, 2018 3.440 3.440 3.110 3.170 2,779,777 -0.22(-6.49%)
Nov 16, 2018 3.560 3.690 3.350 3.390 3,533,467 -0.16(-4.51%)
Nov 15, 2018 3.210 3.710 3.150 3.550 7,286,126 +0.31(+9.57%)
Nov 14, 2018 3.210 3.330 2.980 3.240 4,789,623 -0.13(-3.86%)
Nov 13, 2018 3.620 3.770 3.330 3.370 4,273,010 -0.33(-8.92%)
Nov 12, 2018 4.040 4.100 3.630 3.700 4,129,935 -0.41(-9.98%)
Nov 09, 2018 4.040 4.270 4.040 4.110 4,618,251 -0.15(-3.52%)
Nov 08, 2018 4.430 4.480 4.190 4.260 3,396,542 -0.24(-5.33%)
Nov 07, 2018 4.620 4.740 4.010 4.500 10,531,493 +0.03(+0.67%)
Nov 06, 2018 4.650 4.980 4.280 4.470 16,019,044 -0.31(-6.49%)
Nov 05, 2018 3.650 4.850 3.600 4.780 16,598,494 +1.29(+36.96%)
Nov 02, 2018 2.520 3.870 2.450 3.490 21,122,304 +0.61(+21.18%)
Nov 01, 2018 3.150 3.160 2.830 2.880 4,408,436 -0.22(-7.10%)
Oct 31, 2018 3.060 3.290 2.950 3.100 4,916,010 -0.06(-1.90%)
Oct 30, 2018 3.000 3.370 2.940 3.160 2,409,391 +0.04(+1.28%)
Oct 29, 2018 3.720 3.720 3.010 3.120 4,324,926 -0.61(-16.35%)
Oct 26, 2018 3.900 3.980 3.680 3.730 1,857,209 -0.23(-5.81%)
Oct 25, 2018 3.750 4.120 3.730 3.960 2,412,420 +0.25(+6.74%)
Oct 24, 2018 4.150 4.350 3.710 3.710 1,913,357 -0.31(-7.71%)
Oct 23, 2018 3.700 4.190 3.510 4.020 3,508,048 -0.10(-2.43%)
Oct 22, 2018 4.850 4.900 4.060 4.120 3,386,355 -0.81(-16.43%)
Oct 19, 2018 5.350 5.450 4.880 4.930 4,116,359 -0.53(-9.71%)
Oct 18, 2018 5.670 5.800 5.430 5.460 1,956,723 -0.27(-4.71%)
Oct 17, 2018 5.290 5.950 5.040 5.730 4,145,244 +0.23(+4.18%)
Oct 16, 2018 6.000 6.080 5.340 5.500 4,240,239 -0.18(-3.17%)
Oct 15, 2018 5.390 5.790 4.830 5.680 6,910,353 -0.22(-3.73%)
Oct 12, 2018 5.570 5.940 5.500 5.900 3,088,858 +0.52(+9.67%)
Oct 11, 2018 5.800 5.830 5.330 5.380 4,145,408 -0.40(-6.92%)
Oct 10, 2018 6.510 6.610 5.650 5.780 5,508,568 -0.76(-11.62%)
Oct 09, 2018 6.590 6.830 6.500 6.540 2,253,024 +0.17(+2.67%)
Oct 05, 2018 6.370 6.370 6.370 0 +0.10(+1.59%)
Oct 04, 2018 6.310 6.430 6.000 6.270 2,421,640 +0.02(+0.32%)
Oct 03, 2018 5.990 6.400 5.920 6.250 1,994,830 +0.28(+4.69%)
Oct 02, 2018 6.590 6.700 5.950 5.970 2,864,390 -0.78(-11.56%)
Oct 01, 2018 6.850 7.090 6.520 6.750 3,914,378 -0.46(-6.38%)
Sep 28, 2018 6.940 7.300 6.710 7.210 1,437,883 +0.27(+3.89%)
Sep 27, 2018 7.490 7.580 6.850 6.940 2,070,791 -0.63(-8.32%)
Sep 26, 2018 7.930 8.050 7.370 7.570 2,056,808 -0.47(-5.85%)
Sep 25, 2018 8.470 8.610 7.920 8.040 2,357,301 -0.36(-4.29%)
Sep 24, 2018 8.000 8.430 7.880 8.400 2,175,264 +0.15(+1.82%)
Sep 21, 2018 8.690 8.830 8.250 8.250 2,884,773 -0.53(-6.04%)
Sep 20, 2018 8.850 9.240 8.120 8.780 5,229,530 +0.20(+2.33%)
Sep 19, 2018 7.900 10.24 7.740 8.580 15,254,439 +0.87(+11.28%)
Sep 18, 2018 7.810 8.000 7.600 7.710 3,778,189 +0.17(+2.25%)
Sep 17, 2018 7.660 7.980 7.540 7.540 3,082,359 +0.12(+1.62%)
Sep 14, 2018 6.520 8.000 6.510 7.420 4,059,523 +0.27(+3.78%)
Sep 13, 2018 8.400 8.550 6.900 7.150 5,384,500 -1.25(-14.88%)
Sep 12, 2018 7.710 8.500 7.340 8.400 5,868,108 +0.70(+9.09%)
Sep 11, 2018 7.200 7.770 7.000 7.700 4,038,367 +0.58(+8.15%)
Sep 10, 2018 6.540 7.220 6.510 7.120 3,716,230 +0.68(+10.56%)
Sep 07, 2018 6.190 6.570 6.100 6.440 2,033,695 +0.24(+3.87%)
Sep 06, 2018 6.500 6.500 6.010 6.200 2,281,941 -0.32(-4.91%)
Sep 05, 2018 7.300 7.590 6.350 6.520 5,752,465 -0.58(-8.17%)
Sep 04, 2018 5.860 7.100 5.860 7.100 6,996,901 +1.44(+25.44%)
Aug 31, 2018 5.660 5.660 5.660 0 +0.10(+1.80%)
Aug 30, 2018 5.750 5.830 5.460 5.560 916,315 -0.21(-3.64%)
Aug 29, 2018 5.720 5.960 5.620 5.770 1,573,309 +0.16(+2.85%)
Aug 28, 2018 5.460 5.720 5.250 5.610 2,095,381 -0.14(-2.43%)
Aug 27, 2018 6.030 6.220 5.740 5.750 3,358,489 -0.05(-0.86%)
Aug 24, 2018 5.120 5.830 5.070 5.800 2,227,400 +0.72(+14.17%)
Aug 23, 2018 5.080 5.140 5.000 5.080 800,353 -0.01(-0.20%)
Aug 22, 2018 5.100 5.180 4.970 5.090 866,027 -0.06(-1.17%)
Aug 21, 2018 5.350 5.350 5.090 5.150 1,016,139 -0.11(-2.09%)
Aug 20, 2018 5.120 5.380 5.100 5.260 1,040,085 +0.18(+3.54%)
Aug 17, 2018 5.120 5.200 5.080 5.080 382,144 -0.07(-1.36%)
Aug 16, 2018 5.100 5.380 5.080 5.150 827,002 -0.20(-3.74%)
Aug 15, 2018 5.150 5.480 4.930 5.350 1,959,729 +0.33(+6.57%)
Aug 14, 2018 5.240 5.250 4.960 5.020 414,224 -0.23(-4.38%)
Aug 13, 2018 5.420 5.430 5.200 5.250 529,725 -0.16(-2.96%)
Aug 10, 2018 5.420 5.480 5.350 5.410 234,447 -0.04(-0.73%)
Aug 09, 2018 5.510 5.540 5.310 5.450 296,515 -0.05(-0.91%)
Aug 08, 2018 5.680 5.680 5.400 5.500 486,808 -0.15(-2.65%)
Aug 07, 2018 5.540 5.760 5.460 5.650 574,625 +0.11(+1.99%)
Aug 03, 2018 5.540 5.540 5.540 0 +0.04(+0.73%)
Aug 02, 2018 5.250 5.550 5.200 5.500 487,225 +0.25(+4.76%)
Aug 01, 2018 5.200 5.290 5.100 5.250 373,086 +0.10(+1.94%)
Jul 31, 2018 5.100 5.290 4.880 5.150 712,531 -0.02(-0.39%)
Jul 30, 2018 5.500 5.500 5.170 5.170 389,012 -0.25(-4.61%)
Jul 27, 2018 5.560 5.630 5.350 5.420 396,006 -0.06(-1.09%)
Jul 26, 2018 5.700 5.470 5.480 623,701 -0.22(-3.86%)
Jul 25, 2018 5.690 5.550 5.700 201,447 +0.01(+0.18%)
Jul 24, 2018 6.060 6.090 5.690 5.690 565,396 -0.34(-5.64%)
Jul 23, 2018 5.860 6.040 5.860 6.030 487,999 +0.23(+3.97%)
Jul 20, 2018 5.850 5.860 5.610 5.800 265,309 -0.03(-0.51%)
Jul 19, 2018 5.810 6.060 5.800 5.830 478,908 +0.14(+2.46%)
Jul 18, 2018 5.600 5.760 5.470 5.690 358,640 +0.08(+1.43%)
Jul 17, 2018 5.650 5.700 5.430 5.610 1,026,134 -0.14(-2.43%)
Jul 16, 2018 5.810 5.860 5.660 5.750 1,012,341 -0.29(-4.80%)
Jul 13, 2018 6.030 6.100 5.620 6.040 1,745,381 -0.06(-0.98%)
Jul 12, 2018 6.140 6.150 6.010 6.100 275,574 +0.00(+0.00%)
Jul 11, 2018 6.120 6.180 6.050 6.100 285,453 -0.04(-0.65%)
Jul 10, 2018 6.140 6.200 6.110 6.140 331,469 +0.04(+0.66%)
Jul 09, 2018 6.090 6.330 6.050 6.100 881,640 +0.03(+0.49%)
Jul 06, 2018 6.070 6.130 5.970 6.070 339,336 -0.08(-1.30%)
Jul 05, 2018 6.160 6.190 5.920 6.150 1,102,754 +0.09(+1.49%)
Jul 04, 2018 6.180 6.180 6.030 6.060 502,589 -0.12(-1.94%)
Jul 03, 2018 6.240 6.390 6.130 6.180 859,709 -0.30(-4.63%)
Jun 29, 2018 6.480 6.480 6.480 0 +0.07(+1.09%)
Jun 28, 2018 6.020 6.410 6.010 6.410 1,035,782 +0.40(+6.66%)
Jun 27, 2018 6.530 6.580 6.010 6.010 1,016,720 -0.52(-7.96%)
Jun 26, 2018 6.800 6.870 6.500 6.530 982,675 -0.30(-4.39%)
Jun 25, 2018 6.900 7.110 6.760 6.830 1,059,363 -0.08(-1.16%)
Jun 22, 2018 7.050 7.250 6.900 6.910 1,116,030 -0.14(-1.99%)
Jun 21, 2018 7.050 7.060 6.870 7.050 1,724,283 +0.00(+0.00%)
Jun 20, 2018 7.250 7.260 6.950 7.050 1,719,911 +0.11(+1.59%)
Jun 19, 2018 7.100 7.160 6.910 6.940 1,635,575 -0.16(-2.25%)
Jun 18, 2018 6.850 7.230 6.610 7.100 2,231,430 +0.30(+4.41%)
Jun 15, 2018 6.920 6.230 6.800 3,912,981 +0.38(+5.92%)
Jun 14, 2018 5.940 6.800 5.890 6.420 3,671,127 +0.31(+5.07%)
Jun 13, 2018 6.530 6.630 6.100 6.110 3,487,330 -0.66(-9.75%)
Jun 12, 2018 7.400 7.400 6.680 6.770 2,824,118 -0.78(-10.33%)
Jun 11, 2018 7.770 7.790 7.290 7.550 1,859,318 -0.11(-1.44%)
Jun 08, 2018 7.500 7.720 7.120 7.660 2,845,036 +0.01(+0.13%)
Jun 07, 2018 8.150 8.150 7.300 7.650 3,681,517 -0.22(-2.80%)
Jun 06, 2018 7.690 7.870 7,931,423 +0.18(+2.34%)
Jun 05, 2018 6.870 7.710 6.420 7.690 8,674,141 +0.70(+10.01%)
Jun 04, 2018 6.500 7.250 6.420 6.990 7,676,971 +0.60(+9.39%)
Jun 01, 2018 5.440 6.600 5.370 6.390 9,757,457 +0.72(+12.70%)
May 31, 2018 5.530 5.720 5.020 5.670 3,664,565 +0.19(+3.47%)
May 30, 2018 4.690 5.480 4.680 5.480 3,758,445 +0.81(+17.34%)
May 29, 2018 4.130 4.740 4.120 4.670 1,767,818 +0.57(+13.90%)
May 28, 2018 4.110 4.180 4.040 4.100 430,775 -0.02(-0.49%)
May 25, 2018 4.060 4.130 4.040 4.120 600,446 +0.08(+1.98%)
May 24, 2018 3.990 4.100 3.980 4.040 647,577 +0.05(+1.25%)
May 23, 2018 3.950 3.990 3.900 3.990 315,746 +0.07(+1.79%)
May 22, 2018 3.970 4.000 3.890 3.920 908,407 +0.13(+3.43%)
May 18, 2018 3.790 3.790 3.790 0 +0.06(+1.61%)
May 17, 2018 3.790 3.800 3.690 3.730 342,180 -0.02(-0.53%)
May 16, 2018 3.850 3.880 3.750 3.750 420,485 -0.09(-2.34%)
May 15, 2018 3.910 3.920 3.820 3.840 483,667 -0.01(-0.26%)
May 14, 2018 3.660 3.870 3.640 3.850 1,296,704 +0.18(+4.90%)
May 11, 2018 3.670 3.670 3.610 3.670 490,360 +0.01(+0.27%)
May 10, 2018 3.690 3.800 3.630 3.660 626,317 -0.05(-1.35%)
May 09, 2018 3.670 3.710 3.500 3.710 896,982 +0.00(+0.00%)
May 08, 2018 3.770 3.870 3.660 3.710 986,521 -0.11(-2.88%)
May 07, 2018 3.950 3.950 3.740 3.820 1,398,374 -0.13(-3.29%)
May 04, 2018 4.120 4.120 3.860 3.950 1,291,020 -0.14(-3.42%)
May 03, 2018 3.940 4.170 3.910 4.090 2,261,833 +0.20(+5.14%)
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.