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%)
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.