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 (%)
Feb 28, 2020 0.4700 0.4700 0.4200 0.4400 3,399,826 -0.05(-10.20%)
Feb 27, 2020 0.5000 0.5100 0.4500 0.4900 1,953,464 -0.05(-9.26%)
Feb 26, 2020 0.5100 0.5400 0.4900 0.5400 2,360,855 +0.03(+5.88%)
Feb 25, 2020 0.5200 0.5300 0.5100 0.5100 917,127 -0.03(-5.56%)
Feb 24, 2020 0.5500 0.5500 0.5100 0.5400 1,862,530 -0.01(-1.82%)
Feb 21, 2020 0.5700 0.5800 0.5500 0.5500 687,285 -0.02(-3.51%)
Feb 20, 2020 0.5600 0.6100 0.5600 0.5700 2,173,086 +0.01(+1.79%)
Feb 19, 2020 0.5500 0.5800 0.5500 0.5600 1,129,012 +0.02(+3.70%)
Feb 18, 2020 0.5700 0.5800 0.5400 0.5400 2,323,375 -0.03(-5.26%)
Feb 14, 2020 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Feb 13, 2020 0.6300 0.6300 0.5700 0.5900 4,146,374 -0.04(-6.35%)
Feb 12, 2020 0.6700 0.6900 0.6300 0.6300 2,403,177 -0.04(-5.97%)
Feb 11, 2020 0.6900 0.7000 0.6700 0.6700 1,031,023 -0.02(-2.90%)
Feb 10, 2020 0.6500 0.7300 0.6400 0.6900 2,827,593 +0.03(+4.55%)
Feb 07, 2020 0.6600 0.6600 0.6300 0.6600 2,420,858 -0.01(-1.49%)
Feb 06, 2020 0.6800 0.6800 0.6600 0.6700 1,001,235 +0.00(+0.00%)
Feb 05, 2020 0.7000 0.7000 0.6700 0.6700 1,045,862 -0.03(-4.29%)
Feb 04, 2020 0.6800 0.7100 0.6800 0.7000 1,369,455 +0.03(+4.48%)
Feb 03, 2020 0.6700 0.6900 0.6700 0.6700 428,364 -0.01(-1.47%)
Jan 31, 2020 0.6800 0.6900 0.6700 0.6800 343,456 -0.01(-1.45%)
Jan 30, 2020 0.6800 0.7000 0.6700 0.6900 1,523,269 +0.00(+0.00%)
Jan 29, 2020 0.7400 0.7400 0.6700 0.6900 2,010,400 -0.05(-6.76%)
Jan 28, 2020 0.6800 0.7400 0.6800 0.7400 2,048,317 +0.07(+10.45%)
Jan 27, 2020 0.6700 0.6900 0.6500 0.6700 1,888,314 -0.02(-2.90%)
Jan 24, 2020 0.7300 0.7300 0.6700 0.6900 2,295,476 -0.02(-2.82%)
Jan 23, 2020 0.7300 0.7400 0.7100 0.7100 1,573,689 -0.01(-1.39%)
Jan 22, 2020 0.7200 0.7400 0.7100 0.7200 1,789,912 +0.00(+0.00%)
Jan 21, 2020 0.7300 0.7600 0.7100 0.7200 2,152,921 -0.03(-4.00%)
Jan 20, 2020 0.7400 0.7800 0.7300 0.7500 934,435 -0.01(-1.32%)
Jan 17, 2020 0.7700 0.8000 0.7500 0.7600 1,774,275 -0.01(-1.30%)
Jan 16, 2020 0.8100 0.8400 0.7700 0.7700 3,780,824 -0.02(-2.53%)
Jan 15, 2020 0.7400 0.8100 0.7300 0.7900 6,887,147 +0.06(+8.22%)
Jan 14, 2020 0.6900 0.7400 0.6800 0.7300 4,581,680 +0.02(+2.82%)
Jan 13, 2020 0.6700 0.7100 0.6500 0.7100 3,213,447 +0.04(+5.97%)
Jan 10, 2020 0.6800 0.6900 0.6600 0.6700 1,226,262 -0.02(-2.90%)
Jan 09, 2020 0.6600 0.7200 0.6600 0.6900 2,966,334 +0.03(+4.55%)
Jan 08, 2020 0.6600 0.6900 0.6400 0.6600 3,549,871 -0.02(-2.94%)
Jan 07, 2020 0.6900 0.6900 0.6600 0.6800 1,962,481 -0.01(-1.45%)
Jan 06, 2020 0.7200 0.7300 0.6800 0.6900 1,738,124 -0.03(-4.17%)
Jan 03, 2020 0.7300 0.7400 0.7000 0.7200 1,483,241 -0.01(-1.37%)
Jan 02, 2020 0.7700 0.7800 0.7000 0.7300 2,910,661 -0.02(-2.67%)
Dec 31, 2019 0.7500 0.7500 0.7500 0 +0.08(+11.94%)
Dec 30, 2019 0.6700 0.7000 0.6400 0.6700 2,617,042 -0.01(-1.47%)
Dec 27, 2019 0.6800 0.6800 0.6600 0.6800 2,413,472 +0.01(+1.49%)
Dec 24, 2019 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Dec 23, 2019 0.7000 0.7000 0.6600 0.6800 2,174,108 -0.02(-2.86%)
Dec 20, 2019 0.7200 0.7300 0.6900 0.7000 1,793,661 -0.02(-2.78%)
Dec 19, 2019 0.7200 0.7600 0.7100 0.7200 2,872,202 +0.02(+2.86%)
Dec 18, 2019 0.7400 0.7400 0.7000 0.7000 3,038,087 -0.04(-5.41%)
Dec 17, 2019 0.7800 0.7900 0.7400 0.7400 1,823,955 -0.05(-6.33%)
Dec 16, 2019 0.8300 0.8400 0.7800 0.7900 1,945,561 -0.04(-4.82%)
Dec 13, 2019 0.8300 0.8600 0.8100 0.8300 3,232,918 +0.01(+1.22%)
Dec 12, 2019 0.7700 0.8400 0.7600 0.8200 3,022,411 +0.06(+7.89%)
Dec 11, 2019 0.7700 0.8100 0.7500 0.7600 2,720,776 -0.02(-2.56%)
Dec 10, 2019 0.8300 0.8300 0.7700 0.7800 1,748,505 -0.05(-6.02%)
Dec 09, 2019 0.7900 0.8300 0.7900 0.8300 2,039,570 +0.03(+3.75%)
Dec 06, 2019 0.8400 0.8500 0.7800 0.8000 2,190,008 -0.05(-5.88%)
Dec 05, 2019 0.8500 0.8700 0.8300 0.8500 1,693,202 +0.02(+2.41%)
Dec 04, 2019 0.8600 0.8800 0.8300 0.8300 2,995,030 -0.01(-1.19%)
Dec 03, 2019 0.7800 0.8600 0.7600 0.8400 3,899,083 +0.05(+6.33%)
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.