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 (%)
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%)
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.