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 (%)
Aug 31, 2018 4.339 4.339 4.339 0 +0.06(+1.38%)
Aug 30, 2018 4.435 4.500 4.190 4.280 415,340 -0.20(-4.52%)
Aug 29, 2018 4.420 4.600 4.354 4.483 497,144 +0.18(+4.25%)
Aug 28, 2018 4.340 4.440 4.060 4.300 667,010 -0.16(-3.52%)
Aug 27, 2018 4.630 4.800 4.424 4.457 802,268 -0.00(-0.07%)
Aug 24, 2018 3.926 4.480 3.897 4.460 465,900 +0.56(+14.36%)
Aug 23, 2018 3.894 3.940 3.830 3.900 139,876 +0.00(+0.00%)
Aug 22, 2018 3.920 4.000 3.808 3.900 211,335 -0.08(-2.01%)
Aug 21, 2018 4.230 4.550 3.914 3.980 254,892 -0.06(-1.41%)
Aug 20, 2018 3.820 4.120 3.820 4.037 163,712 +0.14(+3.51%)
Aug 17, 2018 3.932 3.970 3.890 3.900 83,300 -0.02(-0.41%)
Aug 16, 2018 3.883 4.104 3.875 3.916 176,347 -0.20(-4.96%)
Aug 15, 2018 3.922 4.183 3.750 4.120 346,599 +0.30(+7.87%)
Aug 14, 2018 3.990 4.090 3.787 3.820 137,177 -0.17(-4.27%)
Aug 13, 2018 4.131 4.150 3.979 3.990 96,288 -0.15(-3.62%)
Aug 10, 2018 4.143 4.200 4.072 4.140 62,000 -0.04(-0.96%)
Aug 09, 2018 4.250 4.250 4.071 4.180 237,841 -0.06(-1.30%)
Aug 08, 2018 4.354 4.370 4.140 4.235 84,183 -0.12(-2.73%)
Aug 07, 2018 4.271 4.420 4.246 4.354 101,610 +0.02(+0.55%)
Aug 06, 2018 4.280 4.450 4.275 4.330 137,830 +0.07(+1.64%)
Aug 03, 2018 4.223 4.270 4.110 4.260 82,000 +0.05(+1.24%)
Aug 02, 2018 4.055 4.208 4.000 4.208 97,709 +0.20(+4.92%)
Aug 01, 2018 4.008 4.080 3.950 4.011 80,497 +0.03(+0.83%)
Jul 31, 2018 3.916 4.030 3.748 3.977 171,159 -0.01(-0.17%)
Jul 30, 2018 4.212 4.229 3.980 3.984 177,242 -0.14(-3.49%)
Jul 27, 2018 4.350 4.350 4.100 4.128 125,200 -0.09(-2.18%)
Jul 26, 2018 4.360 4.470 4.194 4.220 151,686 -0.11(-2.54%)
Jul 25, 2018 4.402 4.420 4.246 4.330 96,622 -0.02(-0.46%)
Jul 24, 2018 4.644 4.334 4.350 110,714 -0.24(-5.23%)
Jul 23, 2018 4.452 4.590 4.446 4.590 83,582 +0.18(+4.08%)
Jul 20, 2018 4.350 4.530 4.290 4.410 64,028 +0.00(+0.00%)
Jul 19, 2018 4.380 4.532 4.365 4.410 75,422 +0.03(+0.73%)
Jul 18, 2018 4.240 4.378 4.120 4.378 84,660 +0.15(+3.57%)
Jul 17, 2018 4.270 4.390 4.110 4.227 202,272 -0.12(-2.82%)
Jul 16, 2018 4.530 4.594 4.302 4.350 117,356 -0.24(-5.29%)
Jul 13, 2018 4.578 4.630 4.260 4.593 257,685 -0.04(-0.78%)
Jul 12, 2018 4.668 4.750 4.550 4.629 90,968 +0.01(+0.11%)
Jul 11, 2018 4.652 4.718 4.589 4.624 132,823 -0.07(-1.45%)
Jul 10, 2018 4.669 4.750 4.640 4.692 127,393 +0.02(+0.45%)
Jul 09, 2018 4.550 4.846 4.550 4.671 185,623 +0.03(+0.67%)
Jul 06, 2018 4.630 4.700 4.550 4.640 69,655 +0.02(+0.35%)
Jul 05, 2018 4.697 4.800 4.522 4.624 179,233 -0.09(-1.87%)
Jul 03, 2018 4.712 4.712 4.712 0 -0.06(-1.21%)
Jul 02, 2018 5.190 5.222 4.750 4.770 389,215 -0.19(-3.83%)
Jun 29, 2018 4.900 5.010 4.762 4.960 161,667 +0.13(+2.59%)
Jun 28, 2018 4.630 4.850 4.475 4.835 237,725 +0.33(+7.44%)
Jun 27, 2018 4.915 5.100 4.500 4.500 291,067 -0.43(-8.72%)
Jun 26, 2018 5.122 5.260 4.881 4.930 228,771 -0.20(-3.87%)
Jun 25, 2018 5.199 5.350 5.100 5.128 176,180 -0.09(-1.70%)
Jun 22, 2018 5.297 5.474 5.192 5.217 184,236 -0.06(-1.19%)
Jun 21, 2018 5.300 5.310 5.170 5.280 280,947 -0.01(-0.19%)
Jun 20, 2018 5.460 5.460 5.231 5.290 216,566 +0.06(+1.06%)
Jun 19, 2018 5.355 5.590 5.200 5.234 139,357 -0.15(-2.83%)
Jun 18, 2018 5.200 5.454 4.990 5.386 245,731 +0.22(+4.32%)
Jun 15, 2018 5.250 4.747 5.163 242,581 +0.27(+5.59%)
Jun 14, 2018 4.574 5.200 4.550 4.890 442,420 +0.17(+3.63%)
Jun 13, 2018 5.029 5.099 4.700 4.719 570,662 -0.49(-9.36%)
Jun 12, 2018 5.702 5.820 5.136 5.206 498,624 -0.56(-9.77%)
Jun 11, 2018 5.978 6.120 5.612 5.770 341,467 -0.15(-2.50%)
Jun 08, 2018 5.784 7.565 5.495 5.918 337,042 -0.01(-0.20%)
Jun 07, 2018 6.500 6.500 5.650 5.930 665,585 -0.15(-2.40%)
Jun 06, 2018 6.054 6.550 5.949 6.076 963,381 +0.19(+3.15%)
Jun 05, 2018 5.292 5.946 4.939 5.891 923,746 +0.47(+8.68%)
Jun 04, 2018 5.036 5.600 4.986 5.420 992,780 +0.47(+9.54%)
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.