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 (%)
May 31, 2019 3.690 3.700 3.500 3.510 1,653,594 -0.23(-6.15%)
May 30, 2019 3.920 3.950 3.710 3.740 1,352,350 -0.17(-4.35%)
May 29, 2019 3.970 4.020 3.860 3.910 1,691,012 -0.16(-3.93%)
May 28, 2019 4.020 4.100 3.970 4.070 2,219,208 +0.04(+0.99%)
May 27, 2019 4.050 4.070 4.000 4.030 563,158 +0.02(+0.50%)
May 24, 2019 4.090 4.130 4.000 4.010 1,389,647 -0.04(-0.99%)
May 23, 2019 4.180 4.200 3.970 4.050 1,780,955 -0.16(-3.80%)
May 22, 2019 4.130 4.280 4.080 4.210 3,082,148 +0.12(+2.93%)
May 21, 2019 3.900 4.170 3.860 4.090 2,452,581 +0.20(+5.14%)
May 17, 2019 3.890 3.890 3.890 0 -0.01(-0.26%)
May 16, 2019 3.900 3.960 3.880 3.900 1,238,767 +0.02(+0.52%)
May 15, 2019 3.860 3.960 3.740 3.880 3,268,817 +0.05(+1.31%)
May 14, 2019 3.980 4.050 3.810 3.830 2,949,603 -0.02(-0.52%)
May 13, 2019 3.860 3.910 3.810 3.850 1,726,530 -0.13(-3.27%)
May 10, 2019 4.020 4.050 3.830 3.980 4,743,832 -0.06(-1.49%)
May 09, 2019 4.270 4.280 4.030 4.040 2,106,421 -0.24(-5.61%)
May 08, 2019 4.260 4.320 4.220 4.280 1,099,613 +0.02(+0.47%)
May 07, 2019 4.290 4.350 4.210 4.260 1,150,587 -0.08(-1.84%)
May 06, 2019 4.170 4.360 4.160 4.340 1,552,458 -0.01(-0.23%)
May 03, 2019 4.320 4.430 4.270 4.350 2,025,794 +0.12(+2.84%)
May 02, 2019 4.370 4.450 4.140 4.230 2,770,812 -0.24(-5.37%)
May 01, 2019 4.530 4.630 4.420 4.470 2,302,323 -0.01(-0.22%)
Apr 30, 2019 4.380 4.570 4.350 4.480 3,884,635 +0.12(+2.75%)
Apr 29, 2019 4.240 4.460 4.160 4.360 3,427,507 +0.13(+3.07%)
Apr 26, 2019 4.240 4.270 4.180 4.230 1,710,233 +0.03(+0.71%)
Apr 25, 2019 4.310 4.340 4.170 4.200 1,748,146 -0.13(-3.00%)
Apr 24, 2019 4.210 4.350 4.140 4.330 2,417,525 +0.12(+2.85%)
Apr 23, 2019 4.190 4.260 4.120 4.210 2,078,273 +0.03(+0.72%)
Apr 22, 2019 4.030 4.180 3.940 4.180 2,752,044 +0.27(+6.91%)
Apr 18, 2019 3.910 3.910 3.910 0 -0.10(-2.49%)
Apr 17, 2019 4.000 4.040 3.920 4.010 2,577,065 +0.06(+1.52%)
Apr 16, 2019 4.090 4.130 3.950 3.950 2,926,365 -0.04(-1.00%)
Apr 15, 2019 4.170 4.190 3.900 3.990 3,740,497 -0.21(-5.00%)
Apr 12, 2019 4.200 4.380 4.190 4.200 2,285,083 +0.03(+0.72%)
Apr 11, 2019 4.380 4.470 4.150 4.170 2,540,730 -0.22(-5.01%)
Apr 10, 2019 4.070 4.390 4.060 4.390 3,570,073 +0.29(+7.07%)
Apr 09, 2019 4.270 4.270 4.040 4.100 3,039,708 -0.19(-4.43%)
Apr 08, 2019 4.410 4.420 4.250 4.290 1,904,943 -0.10(-2.28%)
Apr 05, 2019 4.300 4.480 4.250 4.390 4,084,750 +0.16(+3.78%)
Apr 04, 2019 4.500 4.510 4.190 4.230 4,697,641 -0.29(-6.42%)
Apr 03, 2019 4.640 4.740 4.500 4.520 2,948,211 -0.18(-3.83%)
Apr 02, 2019 4.770 4.790 4.670 4.700 2,182,153 -0.13(-2.69%)
Apr 01, 2019 4.890 4.890 4.730 4.830 2,077,933 +0.01(+0.21%)
Mar 29, 2019 4.810 4.920 4.770 4.820 2,690,544 +0.04(+0.84%)
Mar 28, 2019 4.690 4.850 4.460 4.780 5,033,562 +0.16(+3.46%)
Mar 27, 2019 4.930 4.960 4.460 4.620 6,811,428 -0.29(-5.91%)
Mar 26, 2019 5.000 5.080 4.850 4.910 3,823,023 +0.03(+0.61%)
Mar 25, 2019 4.770 5.060 4.770 4.880 5,086,351 +0.11(+2.31%)
Mar 22, 2019 4.890 5.000 4.750 4.770 5,627,788 -0.25(-4.98%)
Mar 21, 2019 4.920 5.180 4.750 5.020 9,494,410 -0.05(-0.99%)
Mar 20, 2019 5.100 5.320 4.920 5.070 11,779,448 -0.41(-7.48%)
Mar 19, 2019 5.260 5.810 5.220 5.480 17,678,640 +0.38(+7.45%)
Mar 18, 2019 4.580 5.180 4.570 5.100 11,292,584 +0.54(+11.84%)
Mar 15, 2019 4.360 4.560 4.360 4.560 4,879,967 +0.15(+3.40%)
Mar 14, 2019 4.370 4.420 4.260 4.410 2,119,723 +0.06(+1.38%)
Mar 13, 2019 4.380 4.440 4.310 4.350 2,671,571 +0.05(+1.16%)
Mar 12, 2019 4.400 4.450 4.280 4.300 3,139,399 -0.10(-2.27%)
Mar 11, 2019 4.330 4.430 4.300 4.400 2,863,244 +0.14(+3.29%)
Mar 08, 2019 4.120 4.270 4.020 4.260 4,455,332 +0.00(+0.00%)
Mar 07, 2019 4.530 4.530 4.220 4.260 4,603,619 -0.21(-4.70%)
Mar 06, 2019 4.450 4.620 4.360 4.470 6,339,051 +0.05(+1.13%)
Mar 05, 2019 4.190 4.450 4.140 4.420 6,401,482 +0.27(+6.51%)
Mar 04, 2019 4.400 4.570 4.040 4.150 9,228,355 -0.23(-5.25%)
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.