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, 2020 0.2800 0.2800 0.2600 0.2600 1,255,466 -0.02(-7.14%)
Apr 29, 2020 0.2800 0.2800 0.2600 0.2800 917,116 +0.02(+7.69%)
Apr 28, 2020 0.2800 0.2800 0.2600 0.2600 1,116,405 -0.02(-7.14%)
Apr 27, 2020 0.2800 0.2900 0.2700 0.2800 1,939,353 +0.00(+0.00%)
Apr 24, 2020 0.2800 0.2800 0.2600 0.2800 875,716 +0.00(+0.00%)
Apr 23, 2020 0.2700 0.2800 0.2600 0.2800 1,404,274 +0.02(+7.69%)
Apr 22, 2020 0.2700 0.2700 0.2600 0.2600 1,070,141 +0.00(+0.00%)
Apr 21, 2020 0.2800 0.2800 0.2600 0.2600 946,087 -0.01(-3.70%)
Apr 20, 2020 0.2800 0.2900 0.2600 0.2700 5,890,601 -0.02(-6.90%)
Apr 17, 2020 0.2900 0.2900 0.2800 0.2900 1,022,725 +0.00(+0.00%)
Apr 16, 2020 0.2900 0.2900 0.2800 0.2900 702,810 +0.01(+3.57%)
Apr 15, 2020 0.2900 0.2900 0.2800 0.2800 1,462,424 -0.01(-3.45%)
Apr 14, 2020 0.2700 0.2900 0.2700 0.2900 2,443,139 +0.03(+11.54%)
Apr 13, 2020 0.2800 0.2800 0.2600 0.2600 1,579,909 -0.02(-7.14%)
Apr 09, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Apr 08, 2020 0.2800 0.2900 0.2600 0.2700 2,268,557 -0.02(-6.90%)
Apr 07, 2020 0.2900 0.2900 0.2800 0.2900 1,562,671 +0.00(+0.00%)
Apr 06, 2020 0.2900 0.2900 0.2800 0.2900 1,558,674 +0.00(+0.00%)
Apr 03, 2020 0.2900 0.2900 0.2600 0.2900 1,346,401 +0.00(+0.00%)
Apr 02, 2020 0.3100 0.3100 0.2900 0.2900 1,424,468 -0.01(-3.33%)
Apr 01, 2020 0.3200 0.3200 0.2900 0.3000 2,529,324 +0.00(+0.00%)
Mar 31, 2020 0.3100 0.3300 0.3000 0.3000 2,355,775 -0.01(-3.23%)
Mar 30, 2020 0.3200 0.3200 0.2900 0.3100 2,307,785 +0.01(+3.33%)
Mar 27, 2020 0.2800 0.3400 0.2800 0.3000 6,532,064 -0.05(-14.29%)
Mar 26, 2020 0.3400 0.4000 0.3300 0.3500 4,249,924 +0.02(+6.06%)
Mar 25, 2020 0.3100 0.3400 0.3000 0.3300 2,099,364 +0.02(+6.45%)
Mar 24, 2020 0.3200 0.3200 0.2900 0.3100 1,361,755 +0.02(+6.90%)
Mar 23, 2020 0.3000 0.3000 0.2700 0.2900 1,834,738 +0.00(+0.00%)
Mar 20, 2020 0.3100 0.3500 0.2900 0.2900 2,692,049 +0.00(+0.00%)
Mar 19, 2020 0.2600 0.3100 0.2600 0.2900 2,462,021 +0.03(+11.54%)
Mar 18, 2020 0.3200 0.3300 0.2200 0.2600 3,367,153 -0.08(-23.53%)
Mar 17, 2020 0.3600 0.3600 0.3100 0.3400 1,162,923 +0.02(+6.25%)
Mar 16, 2020 0.2800 0.3600 0.2700 0.3200 1,932,150 -0.04(-11.11%)
Mar 13, 2020 0.2900 0.3600 0.2700 0.3600 3,294,744 +0.09(+33.33%)
Mar 12, 2020 0.3100 0.3100 0.2500 0.2700 3,118,537 -0.08(-22.86%)
Mar 11, 2020 0.3600 0.3900 0.3400 0.3500 4,963,226 -0.09(-20.45%)
Mar 10, 2020 0.4700 0.4800 0.3900 0.4400 2,112,512 +0.01(+2.33%)
Mar 09, 2020 0.4200 0.4300 0.3400 0.4300 2,291,246 -0.01(-2.27%)
Mar 06, 2020 0.4600 0.4600 0.4300 0.4400 1,422,737 -0.04(-8.33%)
Mar 05, 2020 0.4900 0.5000 0.4600 0.4800 933,916 -0.03(-5.88%)
Mar 04, 2020 0.4700 0.5100 0.4600 0.5100 1,483,787 +0.05(+10.87%)
Mar 03, 2020 0.4600 0.4900 0.4500 0.4600 1,374,394 -0.01(-2.13%)
Mar 02, 2020 0.4300 0.4700 0.4100 0.4700 1,819,309 +0.03(+6.82%)
Feb 28, 2020 0.4700 0.4700 0.4200 0.4400 3,399,826 -0.05(-10.20%)
Feb 27, 2020 0.5000 0.5100 0.4500 0.4900 1,953,464 -0.05(-9.26%)
Feb 26, 2020 0.5100 0.5400 0.4900 0.5400 2,360,855 +0.03(+5.88%)
Feb 25, 2020 0.5200 0.5300 0.5100 0.5100 917,127 -0.03(-5.56%)
Feb 24, 2020 0.5500 0.5500 0.5100 0.5400 1,862,530 -0.01(-1.82%)
Feb 21, 2020 0.5700 0.5800 0.5500 0.5500 687,285 -0.02(-3.51%)
Feb 20, 2020 0.5600 0.6100 0.5600 0.5700 2,173,086 +0.01(+1.79%)
Feb 19, 2020 0.5500 0.5800 0.5500 0.5600 1,129,012 +0.02(+3.70%)
Feb 18, 2020 0.5700 0.5800 0.5400 0.5400 2,323,375 -0.03(-5.26%)
Feb 14, 2020 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Feb 13, 2020 0.6300 0.6300 0.5700 0.5900 4,146,374 -0.04(-6.35%)
Feb 12, 2020 0.6700 0.6900 0.6300 0.6300 2,403,177 -0.04(-5.97%)
Feb 11, 2020 0.6900 0.7000 0.6700 0.6700 1,031,023 -0.02(-2.90%)
Feb 10, 2020 0.6500 0.7300 0.6400 0.6900 2,827,593 +0.03(+4.55%)
Feb 07, 2020 0.6600 0.6600 0.6300 0.6600 2,420,858 -0.01(-1.49%)
Feb 06, 2020 0.6800 0.6800 0.6600 0.6700 1,001,235 +0.00(+0.00%)
Feb 05, 2020 0.7000 0.7000 0.6700 0.6700 1,045,862 -0.03(-4.29%)
Feb 04, 2020 0.6800 0.7100 0.6800 0.7000 1,369,455 +0.03(+4.48%)
Feb 03, 2020 0.6700 0.6900 0.6700 0.6700 428,364 -0.01(-1.47%)
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%)
Nov 01, 2019 1.000 1.180 0.9800 1.130 5,382,551 +0.11(+10.78%)
Oct 31, 2019 0.9600 1.040 0.9100 1.020 2,377,083 +0.05(+5.15%)
Oct 30, 2019 1.000 1.000 0.9300 0.9700 1,202,743 -0.01(-1.02%)
Oct 29, 2019 1.040 1.040 0.9700 0.9800 2,233,610 -0.07(-6.67%)
Oct 28, 2019 1.080 1.110 1.040 1.050 1,610,581 -0.04(-3.67%)
Oct 25, 2019 1.110 1.120 1.050 1.090 2,687,943 -0.06(-5.22%)
Oct 24, 2019 1.150 1.190 1.100 1.150 1,285,431 -0.01(-0.86%)
Oct 23, 2019 1.100 1.180 1.060 1.160 2,157,212 +0.06(+5.45%)
Oct 22, 2019 1.150 1.170 1.070 1.100 3,148,987 -0.05(-4.35%)
Oct 21, 2019 1.140 1.180 1.010 1.150 4,718,376 -0.04(-3.36%)
Oct 18, 2019 1.430 1.430 1.160 1.190 6,949,856 -0.20(-14.39%)
Oct 17, 2019 1.320 1.440 1.300 1.390 2,623,782 +0.11(+8.59%)
Oct 16, 2019 1.390 1.390 1.250 1.280 1,941,321 -0.05(-3.76%)
Oct 15, 2019 1.230 1.360 1.210 1.330 3,576,667 +0.14(+11.76%)
Oct 11, 2019 1.190 1.190 1.190 0 +0.08(+7.21%)
Oct 10, 2019 1.250 1.250 1.090 1.110 10,734,275 -0.32(-22.38%)
Oct 09, 2019 1.340 1.570 1.310 1.430 8,724,279 -0.30(-17.34%)
Oct 08, 2019 1.820 1.830 1.700 1.730 2,916,090 -0.09(-4.95%)
Oct 07, 2019 1.980 1.980 1.810 1.820 1,727,682 -0.15(-7.61%)
Oct 04, 2019 2.050 2.060 1.970 1.970 1,371,560 -0.06(-2.96%)
Oct 03, 2019 2.020 2.050 1.930 2.030 2,577,060 +0.05(+2.53%)
Oct 02, 2019 1.880 2.060 1.730 1.980 5,077,544 +0.09(+4.76%)
Oct 01, 2019 2.000 2.090 1.850 1.890 3,388,012 -0.14(-6.90%)
Sep 30, 2019 2.230 2.230 2.020 2.030 2,569,180 -0.22(-9.78%)
Sep 27, 2019 2.310 2.340 2.220 2.250 1,857,095 -0.10(-4.26%)
Sep 26, 2019 2.430 2.450 2.310 2.350 1,481,698 -0.05(-2.08%)
Sep 25, 2019 2.390 2.440 2.260 2.400 1,839,990 +0.01(+0.42%)
Sep 24, 2019 2.590 2.590 2.350 2.390 1,811,223 -0.21(-8.08%)
Sep 23, 2019 2.600 2.740 2.520 2.600 2,207,747 -0.09(-3.35%)
Sep 20, 2019 2.490 2.690 2.410 2.690 2,055,738 +0.23(+9.35%)
Sep 19, 2019 2.440 2.580 2.380 2.460 2,395,340 +0.04(+1.65%)
Sep 18, 2019 2.340 2.440 2.200 2.420 2,944,327 +0.08(+3.42%)
Sep 17, 2019 2.460 2.480 2.240 2.340 2,534,044 -0.11(-4.49%)
Sep 16, 2019 2.630 2.630 2.430 2.450 2,957,534 -0.16(-6.13%)
Sep 13, 2019 2.700 2.710 2.600 2.610 1,513,966 -0.09(-3.33%)
Sep 12, 2019 2.700 2.730 2.650 2.700 1,102,959 -0.02(-0.74%)
Sep 11, 2019 2.630 2.750 2.510 2.720 2,294,378 +0.13(+5.02%)
Sep 10, 2019 2.810 2.810 2.590 2.590 3,043,577 -0.17(-6.16%)
Sep 09, 2019 3.060 3.070 2.760 2.760 2,909,476 -0.23(-7.69%)
Sep 06, 2019 2.950 3.030 2.880 2.990 3,871,010 +0.05(+1.70%)
Sep 05, 2019 2.960 2.980 2.860 2.940 3,271,141 +0.01(+0.34%)
Sep 04, 2019 3.010 3.040 2.900 2.930 8,456,870 -0.58(-16.52%)
Sep 03, 2019 3.360 3.530 3.350 3.510 1,587,899 +0.15(+4.46%)
Aug 30, 2019 3.360 3.360 3.360 0 +0.13(+4.02%)
Aug 29, 2019 3.130 3.240 3.110 3.230 916,300 +0.12(+3.86%)
Aug 28, 2019 3.010 3.110 2.930 3.110 1,205,285 +0.05(+1.63%)
Aug 27, 2019 3.200 3.200 3.040 3.060 973,547 -0.12(-3.77%)
Aug 26, 2019 3.160 3.200 3.120 3.180 767,522 +0.03(+0.95%)
Aug 23, 2019 3.200 3.230 3.110 3.150 1,082,279 -0.09(-2.78%)
Aug 22, 2019 3.280 3.310 3.170 3.240 1,173,258 -0.08(-2.41%)
Aug 21, 2019 3.200 3.320 3.150 3.320 992,997 +0.13(+4.08%)
Aug 20, 2019 3.170 3.190 3.130 3.190 547,218 +0.00(+0.00%)
Aug 19, 2019 3.210 3.250 3.090 3.190 1,005,012 +0.04(+1.27%)
Aug 16, 2019 3.030 3.200 3.010 3.150 1,414,895 +0.18(+6.06%)
Aug 15, 2019 3.050 3.220 2.950 2.970 2,215,051 -0.15(-4.81%)
Aug 14, 2019 3.180 3.290 3.060 3.120 3,787,416 -0.52(-14.29%)
Aug 13, 2019 3.590 3.690 3.470 3.640 1,876,483 +0.08(+2.25%)
Aug 12, 2019 3.500 3.600 3.360 3.560 1,785,766 +0.12(+3.49%)
Aug 09, 2019 3.390 3.440 3.270 3.440 2,211,756 +0.08(+2.38%)
Aug 08, 2019 3.490 3.510 3.350 3.360 1,566,286 -0.07(-2.04%)
Aug 07, 2019 3.370 3.470 3.270 3.430 3,141,658 +0.25(+7.86%)
Aug 06, 2019 3.140 3.300 3.130 3.180 1,525,675 +0.09(+2.91%)
Aug 02, 2019 3.090 3.090 3.090 0 +0.22(+7.67%)
Aug 01, 2019 3.030 3.050 2.820 2.870 971,008 -0.15(-4.97%)
Jul 31, 2019 2.990 3.070 2.970 3.020 1,136,407 +0.07(+2.37%)
Jul 30, 2019 2.790 3.040 2.720 2.950 1,852,239 +0.16(+5.73%)
Jul 29, 2019 2.770 2.800 2.640 2.790 941,147 +0.04(+1.45%)
Jul 26, 2019 2.780 2.830 2.670 2.750 1,322,572 -0.07(-2.48%)
Jul 25, 2019 2.930 3.000 2.790 2.820 1,419,825 -0.08(-2.76%)
Jul 24, 2019 2.970 2.980 2.890 2.900 1,283,754 -0.12(-3.97%)
Jul 23, 2019 3.090 3.120 2.990 3.020 1,189,327 -0.09(-2.89%)
Jul 22, 2019 3.210 3.210 3.110 3.110 749,462 -0.13(-4.01%)
Jul 19, 2019 3.300 3.300 3.200 3.240 580,606 -0.05(-1.52%)
Jul 18, 2019 3.270 3.290 3.210 3.290 764,728 +0.01(+0.30%)
Jul 17, 2019 3.200 3.300 3.190 3.280 975,710 +0.07(+2.18%)
Jul 16, 2019 3.160 3.220 3.110 3.210 1,072,624 +0.08(+2.56%)
Jul 15, 2019 3.100 3.220 3.060 3.130 1,301,895 +0.02(+0.64%)
Jul 12, 2019 3.210 3.240 3.090 3.110 905,609 -0.10(-3.12%)
Jul 11, 2019 3.260 3.280 3.200 3.210 511,460 -0.06(-1.83%)
Jul 10, 2019 3.390 3.400 3.270 3.270 643,218 -0.06(-1.80%)
Jul 09, 2019 3.300 3.370 3.210 3.330 862,700 +0.03(+0.91%)
Jul 08, 2019 3.280 3.340 3.240 3.300 1,368,421 -0.07(-2.08%)
Jul 05, 2019 3.100 3.370 3.090 3.370 1,542,153 +0.26(+8.36%)
Jul 04, 2019 3.130 3.160 3.100 3.110 303,030 -0.01(-0.32%)
Jul 03, 2019 3.190 3.200 3.100 3.120 1,050,789 -0.07(-2.19%)
Jul 02, 2019 3.250 3.290 3.190 3.190 1,174,346 -0.04(-1.24%)
Jun 28, 2019 3.230 3.230 3.230 0 +0.05(+1.57%)
Jun 27, 2019 3.190 3.310 3.180 3.180 924,416 +0.02(+0.63%)
Jun 26, 2019 3.120 3.200 3.100 3.160 385,968 +0.06(+1.94%)
Jun 25, 2019 3.150 3.200 3.100 3.100 773,174 -0.10(-3.13%)
Jun 24, 2019 3.250 3.280 3.160 3.200 973,041 -0.11(-3.32%)
Jun 21, 2019 3.300 3.340 3.230 3.310 1,227,499 -0.04(-1.19%)
Jun 20, 2019 3.310 3.420 3.280 3.350 1,945,858 +0.08(+2.45%)
Jun 19, 2019 3.320 3.400 3.260 3.270 1,217,070 -0.07(-2.10%)
Jun 18, 2019 3.190 3.370 3.190 3.340 1,346,647 +0.16(+5.03%)
Jun 17, 2019 3.200 3.230 3.130 3.180 1,032,615 -0.07(-2.15%)
Jun 14, 2019 3.350 3.360 3.200 3.250 1,358,799 -0.12(-3.56%)
Jun 13, 2019 3.430 3.460 3.340 3.370 931,547 -0.04(-1.17%)
Jun 12, 2019 3.390 3.510 3.340 3.410 1,880,748 +0.01(+0.29%)
Jun 11, 2019 3.590 3.600 3.360 3.400 1,614,087 -0.14(-3.95%)
Jun 10, 2019 3.630 3.670 3.540 3.540 1,289,553 -0.01(-0.28%)
Jun 07, 2019 3.600 3.650 3.550 3.550 959,679 -0.02(-0.56%)
Jun 06, 2019 3.600 3.640 3.530 3.570 884,530 -0.03(-0.83%)
Jun 05, 2019 3.760 3.770 3.570 3.600 1,408,133 -0.10(-2.70%)
Jun 04, 2019 3.460 3.710 3.440 3.700 1,768,477 +0.29(+8.50%)
Jun 03, 2019 3.550 3.570 3.370 3.410 2,434,763 -0.10(-2.85%)
May 31, 2019 3.690 3.700 3.500 3.510 1,653,594 -0.23(-6.15%)
May 30, 2019 3.920 3.950 3.710 3.740 1,352,350 -0.17(-4.35%)
May 29, 2019 3.970 4.020 3.860 3.910 1,691,012 -0.16(-3.93%)
May 28, 2019 4.020 4.100 3.970 4.070 2,219,208 +0.04(+0.99%)
May 27, 2019 4.050 4.070 4.000 4.030 563,158 +0.02(+0.50%)
May 24, 2019 4.090 4.130 4.000 4.010 1,389,647 -0.04(-0.99%)
May 23, 2019 4.180 4.200 3.970 4.050 1,780,955 -0.16(-3.80%)
May 22, 2019 4.130 4.280 4.080 4.210 3,082,148 +0.12(+2.93%)
May 21, 2019 3.900 4.170 3.860 4.090 2,452,581 +0.20(+5.14%)
May 17, 2019 3.890 3.890 3.890 0 -0.01(-0.26%)
May 16, 2019 3.900 3.960 3.880 3.900 1,238,767 +0.02(+0.52%)
May 15, 2019 3.860 3.960 3.740 3.880 3,268,817 +0.05(+1.31%)
May 14, 2019 3.980 4.050 3.810 3.830 2,949,603 -0.02(-0.52%)
May 13, 2019 3.860 3.910 3.810 3.850 1,726,530 -0.13(-3.27%)
May 10, 2019 4.020 4.050 3.830 3.980 4,743,832 -0.06(-1.49%)
May 09, 2019 4.270 4.280 4.030 4.040 2,106,421 -0.24(-5.61%)
May 08, 2019 4.260 4.320 4.220 4.280 1,099,613 +0.02(+0.47%)
May 07, 2019 4.290 4.350 4.210 4.260 1,150,587 -0.08(-1.84%)
May 06, 2019 4.170 4.360 4.160 4.340 1,552,458 -0.01(-0.23%)
May 03, 2019 4.320 4.430 4.270 4.350 2,025,794 +0.12(+2.84%)
May 02, 2019 4.370 4.450 4.140 4.230 2,770,812 -0.24(-5.37%)
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.