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 (%)
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.