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 (%)
Sep 30, 2019 1.670 1.710 1.530 1.550 1,069,530 -0.15(-8.85%)
Sep 27, 2019 1.750 1.778 1.686 1.700 681,700 -0.07(-3.95%)
Sep 26, 2019 1.830 1.850 1.740 1.770 528,713 -0.06(-3.15%)
Sep 25, 2019 1.810 1.839 1.710 1.827 821,409 +0.01(+0.69%)
Sep 24, 2019 1.959 1.970 1.760 1.815 760,870 -0.15(-7.49%)
Sep 23, 2019 1.970 2.060 1.900 1.962 875,244 -0.03(-1.51%)
Sep 20, 2019 1.880 2.005 1.819 1.992 692,000 +0.12(+6.61%)
Sep 19, 2019 1.844 1.950 1.800 1.869 888,075 +0.04(+2.10%)
Sep 18, 2019 1.820 1.841 1.660 1.830 867,762 +0.06(+3.39%)
Sep 17, 2019 1.860 1.870 1.699 1.770 1,200,321 -0.07(-3.80%)
Sep 16, 2019 2.010 2.010 1.830 1.840 1,171,911 -0.14(-7.07%)
Sep 13, 2019 2.049 2.050 1.960 1.980 555,100 -0.05(-2.46%)
Sep 12, 2019 2.048 2.078 2.013 2.030 437,316 -0.04(-1.69%)
Sep 11, 2019 1.995 2.090 1.900 2.065 877,242 +0.10(+4.86%)
Sep 10, 2019 2.190 2.190 1.969 1.969 1,356,932 -0.13(-6.23%)
Sep 09, 2019 2.321 2.390 2.100 2.100 927,317 -0.18(-7.89%)
Sep 06, 2019 2.220 2.306 2.190 2.280 716,500 +0.04(+1.79%)
Sep 05, 2019 2.190 2.300 2.160 2.240 960,822 +0.02(+0.90%)
Sep 04, 2019 2.269 2.320 2.194 2.220 3,319,215 -0.41(-15.59%)
Sep 03, 2019 2.450 2.650 2.450 2.630 739,321 +0.13(+5.16%)
Aug 30, 2019 2.443 2.533 2.390 2.501 470,400 +0.06(+2.32%)
Aug 29, 2019 2.410 2.444 2.350 2.444 410,856 +0.10(+4.46%)
Aug 28, 2019 2.320 2.340 2.206 2.340 268,723 +0.02(+0.86%)
Aug 27, 2019 2.400 2.425 2.280 2.320 502,894 -0.07(-2.93%)
Aug 26, 2019 2.300 2.410 2.300 2.390 408,250 +0.02(+0.84%)
Aug 23, 2019 2.470 2.470 2.340 2.370 521,200 -0.07(-2.87%)
Aug 22, 2019 2.479 2.520 2.390 2.440 544,651 -0.04(-1.61%)
Aug 21, 2019 2.430 2.491 2.380 2.480 374,776 +0.09(+3.77%)
Aug 20, 2019 2.410 2.410 2.300 2.390 243,850 +0.02(+0.84%)
Aug 19, 2019 2.340 2.465 2.320 2.370 680,005 -0.02(-0.84%)
Aug 16, 2019 2.285 2.410 2.250 2.390 574,000 +0.15(+6.48%)
Aug 15, 2019 2.350 2.420 2.220 2.245 1,049,572 -0.12(-4.89%)
Aug 14, 2019 2.450 2.480 2.300 2.360 1,738,229 -0.40(-14.49%)
Aug 13, 2019 2.780 2.790 2.610 2.760 864,097 +0.07(+2.60%)
Aug 12, 2019 2.639 2.730 2.540 2.690 599,455 +0.10(+3.93%)
Aug 09, 2019 2.560 2.625 2.460 2.588 600,200 +0.03(+1.11%)
Aug 08, 2019 2.613 2.640 2.529 2.560 772,684 -0.02(-0.78%)
Aug 07, 2019 2.545 2.600 2.450 2.580 1,287,656 +0.18(+7.50%)
Aug 06, 2019 2.440 2.500 2.390 2.400 694,313 -0.05(-2.04%)
Aug 05, 2019 2.402 2.500 2.220 2.450 619,810 +0.10(+4.25%)
Aug 02, 2019 2.190 2.362 2.190 2.350 590,300 +0.19(+8.80%)
Aug 01, 2019 2.255 2.300 2.140 2.160 293,116 -0.11(-4.85%)
Jul 31, 2019 2.335 2.350 2.250 2.270 435,135 +0.02(+1.11%)
Jul 30, 2019 2.060 2.300 2.060 2.245 528,970 +0.12(+5.90%)
Jul 29, 2019 2.050 2.140 2.010 2.120 540,786 +0.03(+1.44%)
Jul 26, 2019 2.140 2.151 2.025 2.090 946,600 -0.05(-2.34%)
Jul 25, 2019 2.180 2.290 2.123 2.140 617,722 -0.07(-3.17%)
Jul 24, 2019 2.275 2.300 2.190 2.210 724,588 -0.10(-4.40%)
Jul 23, 2019 2.340 2.405 2.270 2.312 657,828 -0.07(-3.12%)
Jul 22, 2019 2.462 2.510 2.370 2.386 549,196 -0.07(-3.00%)
Jul 19, 2019 2.565 2.565 2.450 2.460 265,500 -0.06(-2.38%)
Jul 18, 2019 2.475 2.520 2.420 2.520 228,170 +0.00(+0.08%)
Jul 17, 2019 2.440 2.530 2.400 2.518 347,997 +0.08(+3.20%)
Jul 16, 2019 2.400 2.475 2.380 2.440 253,392 +0.03(+1.05%)
Jul 15, 2019 2.380 2.470 2.320 2.415 313,423 +0.01(+0.61%)
Jul 12, 2019 2.400 2.600 2.360 2.400 537,400 -0.07(-2.79%)
Jul 11, 2019 2.491 2.600 2.430 2.469 215,583 -0.03(-1.24%)
Jul 10, 2019 2.600 2.600 2.500 2.500 452,004 -0.05(-1.96%)
Jul 09, 2019 2.440 2.571 2.440 2.550 291,487 +0.01(+0.48%)
Jul 08, 2019 2.600 2.600 2.470 2.538 339,328 -0.02(-0.86%)
Jul 05, 2019 2.390 2.560 2.360 2.560 422,100 +0.17(+6.89%)
Jul 03, 2019 2.440 2.500 2.370 2.395 206,100 -0.04(-1.84%)
Jul 02, 2019 2.482 2.540 2.428 2.440 555,913 -0.08(-3.17%)
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.