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 (%)
Nov 29, 2019 0.5611 0.5670 0.5400 0.5605 719,900 -0.01(-1.67%)
Nov 27, 2019 0.5522 0.5919 0.5474 0.5700 1,138,700 +0.01(+1.68%)
Nov 26, 2019 0.5601 0.5839 0.5300 0.5606 2,924,752 -0.11(-16.89%)
Nov 25, 2019 0.7460 0.7939 0.6522 0.6745 2,029,237 -0.05(-6.32%)
Nov 22, 2019 0.9351 0.9351 0.7100 0.7200 2,948,600 -0.17(-18.64%)
Nov 21, 2019 0.7170 0.8900 0.7170 0.8850 4,518,940 +0.21(+32.09%)
Nov 20, 2019 0.5921 0.6940 0.5677 0.6700 2,238,705 +0.12(+22.15%)
Nov 19, 2019 0.4942 0.5631 0.4942 0.5485 1,922,633 +0.05(+10.81%)
Nov 18, 2019 0.5450 0.5681 0.4693 0.4950 2,399,622 -0.05(-9.14%)
Nov 15, 2019 0.5800 0.6085 0.5367 0.5448 1,976,200 -0.09(-14.15%)
Nov 14, 2019 0.7100 0.7610 0.6200 0.6346 2,259,034 -0.06(-9.08%)
Nov 13, 2019 0.7342 0.7446 0.6980 0.6980 871,891 -0.03(-4.64%)
Nov 12, 2019 0.7613 0.7839 0.7098 0.7320 1,131,985 -0.05(-6.15%)
Nov 11, 2019 0.7810 0.7915 0.7379 0.7800 665,857 -0.01(-0.96%)
Nov 08, 2019 0.6974 0.7950 0.6974 0.7876 510,900 +0.07(+9.60%)
Nov 07, 2019 0.7613 0.7822 0.7000 0.7186 831,098 -0.05(-6.80%)
Nov 06, 2019 0.8023 0.8071 0.7600 0.7710 559,314 -0.03(-3.99%)
Nov 05, 2019 0.8168 0.8363 0.7905 0.8030 673,254 -0.01(-1.75%)
Nov 04, 2019 0.8691 0.8900 0.8140 0.8173 1,026,509 -0.04(-4.58%)
Nov 01, 2019 0.7641 0.9000 0.7490 0.8565 1,774,300 +0.10(+12.71%)
Oct 31, 2019 0.7244 0.7856 0.6860 0.7599 1,088,955 +0.03(+4.10%)
Oct 30, 2019 0.7590 0.7695 0.7151 0.7300 793,235 -0.02(-3.12%)
Oct 29, 2019 0.7909 0.8007 0.7450 0.7535 636,131 -0.05(-6.11%)
Oct 28, 2019 0.8323 0.8500 0.8000 0.8025 739,945 -0.03(-3.31%)
Oct 25, 2019 0.8673 0.8673 0.8060 0.8300 1,400,400 -0.04(-4.45%)
Oct 24, 2019 0.8852 0.9109 0.8500 0.8687 519,027 -0.00(-0.15%)
Oct 23, 2019 0.8346 0.9000 0.8120 0.8700 804,515 +0.03(+3.60%)
Oct 22, 2019 0.8827 0.8858 0.8200 0.8398 1,919,423 -0.04(-4.58%)
Oct 21, 2019 0.8671 0.9000 0.7655 0.8801 2,796,253 -0.02(-2.21%)
Oct 18, 2019 1.100 1.100 0.8800 0.9000 2,076,300 -0.16(-15.09%)
Oct 17, 2019 0.9981 1.100 0.9900 1.060 975,271 +0.10(+10.42%)
Oct 16, 2019 1.050 1.050 0.9480 0.9600 654,691 -0.03(-3.03%)
Oct 15, 2019 0.9349 1.034 0.9184 0.9900 1,447,502 +0.09(+10.00%)
Oct 14, 2019 0.9035 0.9700 0.8700 0.9000 1,184,920 +0.00(+0.00%)
Oct 11, 2019 0.8577 0.9800 0.8405 0.9000 2,716,000 +0.06(+7.14%)
Oct 10, 2019 0.9500 0.9500 0.8190 0.8400 4,233,566 -0.22(-21.13%)
Oct 09, 2019 1.180 1.187 0.9901 1.065 5,969,774 -0.25(-19.29%)
Oct 08, 2019 1.373 1.395 1.280 1.319 827,658 -0.06(-4.38%)
Oct 07, 2019 1.500 1.500 1.370 1.380 988,783 -0.11(-7.07%)
Oct 04, 2019 1.550 1.550 1.480 1.485 603,300 -0.03(-2.30%)
Oct 03, 2019 1.500 1.540 1.440 1.520 842,715 +0.03(+2.01%)
Oct 02, 2019 1.380 1.550 1.300 1.490 1,586,537 +0.07(+4.93%)
Oct 01, 2019 1.520 1.590 1.399 1.420 1,365,596 -0.13(-8.36%)
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%)
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.