Skip to main content

Green Organic Dutchman (OP: TGODF )

0.0779 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 0.0849 0.0849 0.0739 0.0779 245,377 -0.01(-7.81%)
May 23, 2022 0.0750 0.0865 0.0725 0.0845 353,758 +0.01(+6.56%)
May 20, 2022 0.0750 0.0828 0.0750 0.0793 497,430 +0.00(+0.76%)
May 19, 2022 0.0700 0.0800 0.0700 0.0787 119,435 +0.00(+3.28%)
May 18, 2022 0.0827 0.0827 0.0739 0.0762 210,077 -0.00(-1.04%)
May 17, 2022 0.0781 0.0835 0.0733 0.0770 128,460 -0.01(-6.55%)
May 16, 2022 0.0800 0.0900 0.0757 0.0824 175,173 -0.00(-0.24%)
May 13, 2022 0.0700 0.0826 0.0700 0.0826 183,420 +0.01(+13.31%)
May 12, 2022 0.0700 0.0870 0.0700 0.0729 546,572 -0.00(-3.83%)
May 11, 2022 0.0900 0.0900 0.0752 0.0758 177,483 -0.00(-5.84%)
May 10, 2022 0.0750 0.0821 0.0750 0.0805 367,083 -0.00(-1.23%)
May 09, 2022 0.0751 0.0866 0.0751 0.0815 382,936 +0.00(+0.12%)
May 06, 2022 0.0771 0.0828 0.0771 0.0814 177,565 +0.00(+0.74%)
May 05, 2022 0.0800 0.0951 0.0772 0.0808 280,701 -0.00(-2.77%)
May 04, 2022 0.0832 0.0868 0.0776 0.0831 737,730 +0.00(+1.22%)
May 03, 2022 0.0779 0.0821 0.0772 0.0821 257,543 +0.00(+0.24%)
May 02, 2022 0.0750 0.0822 0.0750 0.0819 131,000 +0.00(+2.37%)
Apr 29, 2022 0.0722 0.0871 0.0722 0.0800 387,239 -0.00(-4.99%)
Apr 28, 2022 0.0850 0.0862 0.0807 0.0842 358,800 +0.00(+2.43%)
Apr 27, 2022 0.0800 0.0863 0.0700 0.0822 233,968 -0.00(-0.24%)
Apr 26, 2022 0.0866 0.0866 0.0824 0.0824 176,549 -0.00(-0.24%)
Apr 25, 2022 0.0850 0.1000 0.0813 0.0826 323,138 -0.00(-5.71%)
Apr 22, 2022 0.0886 0.0919 0.0836 0.0876 654,971 +0.00(+0.92%)
Apr 21, 2022 0.0934 0.0967 0.0829 0.0868 416,870 -0.01(-6.36%)
Apr 20, 2022 0.0800 0.0929 0.0800 0.0927 155,260 +0.01(+14.16%)
Apr 19, 2022 0.0859 0.0882 0.0812 0.0812 235,609 -0.01(-6.67%)
Apr 18, 2022 0.0900 0.1000 0.0820 0.0870 411,796 -0.00(-3.33%)
Apr 14, 2022 0.0920 0.0957 0.0900 0.0900 197,713 -0.00(-1.75%)
Apr 13, 2022 0.0903 0.0965 0.0853 0.0916 210,592 +0.00(+0.66%)
Apr 12, 2022 0.0970 0.1006 0.0910 0.0910 203,226 -0.01(-6.19%)
Apr 11, 2022 0.1138 0.1138 0.0937 0.0970 145,963 -0.00(-3.58%)
Apr 08, 2022 0.0882 0.1250 0.0882 0.1006 95,293 -0.00(-2.80%)
Apr 07, 2022 0.1100 0.1100 0.0990 0.1035 726,319 -0.00(-4.52%)
Apr 06, 2022 0.0983 0.1168 0.0983 0.1084 566,178 +0.00(+2.75%)
Apr 05, 2022 0.1068 0.1095 0.1001 0.1055 663,245 +0.00(+1.44%)
Apr 04, 2022 0.1189 0.1189 0.1030 0.1040 471,996 -0.00(-1.14%)
Apr 01, 2022 0.1092 0.1092 0.1000 0.1052 873,360 +0.00(+1.94%)
Mar 31, 2022 0.1089 0.1099 0.1000 0.1032 261,193 -0.01(-5.23%)
Mar 30, 2022 0.1053 0.1173 0.1005 0.1089 670,848 +0.00(+4.71%)
Mar 29, 2022 0.0950 0.1050 0.0850 0.1040 557,170 -0.00(-0.38%)
Mar 28, 2022 0.1184 0.1250 0.0984 0.1044 733,578 -0.00(-0.57%)
Mar 25, 2022 0.1075 0.1093 0.0998 0.1050 1,114,510 +0.00(+5.00%)
Mar 24, 2022 0.0900 0.1000 0.0836 0.1000 712,233 +0.01(+17.23%)
Mar 23, 2022 0.0842 0.0927 0.0820 0.0853 518,142 +0.00(+3.77%)
Mar 22, 2022 0.0800 0.0847 0.0750 0.0822 431,730 +0.00(+1.61%)
Mar 21, 2022 0.0819 0.0850 0.0794 0.0809 66,367 -0.00(-1.22%)
Mar 18, 2022 0.0900 0.0900 0.0788 0.0819 458,320 +0.00(+1.61%)
Mar 17, 2022 0.0844 0.0844 0.0750 0.0806 89,436 +0.00(+0.75%)
Mar 16, 2022 0.0810 0.0819 0.0750 0.0800 243,449 +0.00(+1.27%)
Mar 15, 2022 0.0860 0.0860 0.0750 0.0790 114,142 +0.00(+0.13%)
Mar 14, 2022 0.0902 0.0902 0.0750 0.0789 149,412 -0.00(-2.59%)
Mar 11, 2022 0.0895 0.0895 0.0750 0.0810 322,561 -0.00(-2.29%)
Mar 10, 2022 0.0752 0.0842 0.0752 0.0829 475,866 -0.00(-0.24%)
Mar 09, 2022 0.0800 0.0833 0.0772 0.0831 282,651 +0.00(+5.86%)
Mar 08, 2022 0.0750 0.0833 0.0750 0.0785 147,688 -0.00(-5.31%)
Mar 07, 2022 0.0829 0.0834 0.0775 0.0829 512,876 +0.00(+3.62%)
Mar 04, 2022 0.0850 0.0861 0.0772 0.0800 361,254 -0.01(-7.73%)
Mar 03, 2022 0.0900 0.0921 0.0750 0.0867 169,428 -0.00(-1.92%)
Mar 02, 2022 0.0820 0.0884 0.0800 0.0884 89,131 +0.01(+6.38%)
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.