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 (%)
Dec 31, 2018 1.990 2.000 1.800 1.810 829,200 -0.04(-2.16%)
Dec 28, 2018 1.691 1.941 1.640 1.850 944,800 +0.22(+13.50%)
Dec 27, 2018 1.660 1.760 1.607 1.630 658,495 -0.09(-5.23%)
Dec 26, 2018 1.610 1.800 1.610 1.720 674,826 -0.02(-1.04%)
Dec 24, 2018 1.830 1.830 1.700 1.738 402,700 -0.07(-3.75%)
Dec 21, 2018 1.800 1.850 1.730 1.806 457,800 +0.02(+0.94%)
Dec 20, 2018 1.910 1.910 1.730 1.789 806,426 -0.08(-4.08%)
Dec 19, 2018 1.996 2.050 1.820 1.865 749,714 -0.14(-6.75%)
Dec 18, 2018 2.100 2.134 1.950 2.000 878,676 -0.09(-4.31%)
Dec 17, 2018 2.192 2.330 2.060 2.090 593,837 -0.13(-5.86%)
Dec 14, 2018 2.110 2.270 2.110 2.220 394,200 +0.05(+2.30%)
Dec 13, 2018 2.420 2.420 2.130 2.170 549,826 -0.09(-3.98%)
Dec 12, 2018 2.380 2.380 2.255 2.260 649,483 -0.05(-2.16%)
Dec 11, 2018 2.355 2.360 2.240 2.310 378,518 +0.02(+0.87%)
Dec 10, 2018 2.390 2.430 2.240 2.290 592,454 -0.08(-3.40%)
Dec 07, 2018 2.260 2.400 2.220 2.371 925,400 +0.27(+12.91%)
Dec 06, 2018 2.050 2.200 1.985 2.099 1,063,884 -0.11(-5.00%)
Dec 04, 2018 2.460 2.460 2.150 2.210 857,800 -0.19(-7.92%)
Dec 03, 2018 2.520 2.657 2.330 2.400 850,585 -0.08(-3.24%)
Nov 30, 2018 2.410 2.500 2.410 2.480 266,700 +0.03(+1.24%)
Nov 29, 2018 2.480 2.500 2.400 2.450 367,359 -0.03(-1.21%)
Nov 28, 2018 2.403 2.503 2.330 2.480 611,250 +0.09(+3.84%)
Nov 27, 2018 2.388 2.420 2.280 2.388 407,749 +0.04(+1.67%)
Nov 26, 2018 2.560 2.570 2.337 2.349 446,326 -0.18(-7.15%)
Nov 23, 2018 2.470 2.550 2.400 2.530 233,600 +0.06(+2.43%)
Nov 21, 2018 2.470 2.470 2.470 0 +0.10(+4.21%)
Nov 20, 2018 2.304 2.570 2.260 2.370 671,052 -0.04(-1.65%)
Nov 19, 2018 2.603 2.680 2.368 2.410 559,294 -0.16(-6.29%)
Nov 16, 2018 2.715 2.810 2.550 2.572 732,900 -0.13(-4.89%)
Nov 15, 2018 2.480 2.805 2.370 2.704 1,126,447 +0.25(+10.37%)
Nov 14, 2018 2.450 2.530 2.250 2.450 1,223,271 -0.10(-3.92%)
Nov 13, 2018 2.800 2.837 2.510 2.550 797,283 -0.26(-9.10%)
Nov 12, 2018 3.064 3.117 2.750 2.805 972,007 -0.29(-9.50%)
Nov 09, 2018 3.073 3.232 3.066 3.100 590,000 -0.14(-4.20%)
Nov 08, 2018 3.386 3.480 3.190 3.236 683,059 -0.21(-6.16%)
Nov 07, 2018 3.600 3.628 3.050 3.448 2,096,577 +0.05(+1.42%)
Nov 06, 2018 3.548 3.792 3.280 3.400 3,021,074 -0.20(-5.56%)
Nov 05, 2018 2.820 3.720 2.795 3.600 3,388,904 +0.93(+34.83%)
Nov 02, 2018 1.980 2.950 1.870 2.670 3,274,000 +0.46(+20.79%)
Nov 01, 2018 2.395 2.420 2.172 2.211 1,374,973 -0.17(-7.12%)
Oct 31, 2018 2.420 2.500 2.260 2.380 961,051 -0.02(-0.83%)
Oct 30, 2018 2.260 2.570 2.240 2.400 834,001 +0.02(+0.84%)
Oct 29, 2018 2.845 2.850 2.290 2.380 1,659,412 -0.48(-16.78%)
Oct 26, 2018 2.990 3.040 2.820 2.860 817,300 -0.18(-5.85%)
Oct 25, 2018 2.900 3.132 2.850 3.038 964,934 +0.19(+6.58%)
Oct 24, 2018 3.190 3.330 2.840 2.850 1,098,263 -0.24(-7.77%)
Oct 23, 2018 2.800 3.198 2.680 3.090 1,820,674 -0.06(-1.90%)
Oct 22, 2018 3.700 3.780 3.090 3.150 2,168,416 -0.62(-16.45%)
Oct 19, 2018 4.088 4.160 3.720 3.770 1,705,300 -0.39(-9.38%)
Oct 18, 2018 4.400 4.450 4.160 4.160 715,951 -0.30(-6.73%)
Oct 17, 2018 4.250 4.570 3.888 4.460 1,365,433 +0.23(+5.44%)
Oct 16, 2018 4.639 4.750 4.100 4.230 1,598,764 -0.14(-3.19%)
Oct 15, 2018 3.990 4.460 3.715 4.369 2,407,365 -0.18(-3.99%)
Oct 12, 2018 4.340 4.551 4.180 4.551 1,181,200 +0.40(+9.66%)
Oct 11, 2018 4.448 5.025 4.088 4.150 1,281,366 -0.26(-5.93%)
Oct 10, 2018 4.950 5.100 4.345 4.412 1,953,133 -0.67(-13.12%)
Oct 09, 2018 5.280 5.280 5.010 5.078 614,322 -0.17(-3.28%)
Oct 08, 2018 4.930 5.250 4.915 5.250 783,753 +0.35(+7.14%)
Oct 05, 2018 4.950 5.020 4.690 4.900 722,200 +0.01(+0.21%)
Oct 04, 2018 4.900 5.000 4.650 4.889 1,101,840 +0.03(+0.60%)
Oct 03, 2018 4.678 4.975 4.610 4.861 864,116 +0.18(+3.86%)
Oct 02, 2018 5.160 5.230 4.640 4.680 1,530,292 -0.56(-10.66%)
Oct 01, 2018 5.351 5.538 5.094 5.239 1,409,572 -0.32(-5.81%)
Sep 28, 2018 5.352 5.640 5.160 5.562 739,100 +0.22(+4.16%)
Sep 27, 2018 5.800 5.800 5.250 5.340 1,380,392 -0.46(-7.93%)
Sep 26, 2018 6.122 6.600 5.693 5.800 1,558,195 -0.42(-6.75%)
Sep 25, 2018 6.880 6.880 6.110 6.220 1,527,088 -0.25(-3.86%)
Sep 24, 2018 6.060 6.540 6.060 6.470 1,267,292 +0.06(+1.01%)
Sep 21, 2018 6.732 6.890 6.320 6.405 1,802,200 -0.46(-6.70%)
Sep 20, 2018 6.710 7.170 6.303 6.865 3,306,082 +0.19(+2.77%)
Sep 19, 2018 6.108 7.894 5.966 6.680 11,068,090 +0.73(+12.27%)
Sep 18, 2018 6.013 6.160 5.850 5.950 1,922,939 +0.15(+2.52%)
Sep 17, 2018 5.896 6.140 5.699 5.803 1,853,970 +0.10(+1.82%)
Sep 14, 2018 5.013 6.240 4.900 5.700 2,071,800 +0.17(+3.11%)
Sep 13, 2018 6.471 6.610 5.320 5.528 2,844,969 -0.97(-14.95%)
Sep 12, 2018 5.906 6.504 5.650 6.500 2,926,104 +0.64(+10.89%)
Sep 11, 2018 5.476 5.929 5.320 5.862 1,784,157 +0.43(+7.96%)
Sep 10, 2018 4.978 5.500 4.930 5.429 1,789,903 +0.53(+10.89%)
Sep 07, 2018 4.713 5.000 4.650 4.896 571,800 +0.18(+3.91%)
Sep 06, 2018 4.931 5.000 4.550 4.712 855,328 -0.23(-4.62%)
Sep 05, 2018 5.547 6.000 4.816 4.940 2,579,719 -0.45(-8.41%)
Sep 04, 2018 4.447 5.399 4.420 5.394 3,259,796 +1.05(+24.31%)
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%)
Jun 01, 2018 4.202 5.120 4.160 4.948 802,053 +0.55(+12.45%)
May 31, 2018 4.285 4.725 3.894 4.400 376,538 +0.16(+3.89%)
May 30, 2018 3.620 4.250 3.600 4.235 646,316 +0.67(+18.84%)
May 29, 2018 3.177 4.035 3.173 3.564 320,226 +0.38(+12.07%)
May 25, 2018 3.180 3.180 3.180 0 +0.04(+1.29%)
May 24, 2018 3.096 3.400 3.094 3.139 171,513 +0.04(+1.27%)
May 23, 2018 3.077 3.150 3.040 3.100 63,961 +0.01(+0.45%)
May 22, 2018 3.116 3.280 3.048 3.086 321,978 -0.18(-5.62%)
May 21, 2018 3.090 3.300 2.980 3.270 280,635 +0.30(+9.93%)
May 18, 2018 2.921 3.050 2.868 2.974 122,407 +0.03(+0.86%)
May 17, 2018 3.775 3.775 2.893 2.949 120,167 +0.00(+0.00%)
May 16, 2018 3.008 3.075 2.943 2.949 116,989 -0.05(-1.70%)
May 15, 2018 3.034 3.090 2.966 3.000 156,746 +0.00(+0.13%)
May 14, 2018 2.872 3.525 2.850 2.996 311,585 +0.12(+4.02%)
May 11, 2018 2.876 2.900 2.841 2.880 58,993 +0.01(+0.36%)
May 10, 2018 2.893 2.978 2.855 2.870 83,200 -0.02(-0.69%)
May 09, 2018 2.878 2.894 2.784 2.890 99,800 +0.03(+1.04%)
May 08, 2018 2.915 2.960 2.832 2.860 62,626 -0.14(-4.61%)
May 07, 2018 3.079 3.079 2.918 2.999 76,460 -0.09(-2.80%)
May 04, 2018 3.180 3.183 3.022 3.085 70,080 -0.05(-1.56%)
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.