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 29, 2020 0.4500 0.4700 0.4300 0.4400 3,491,680 -0.03(-6.38%)
May 28, 2020 0.4800 0.5200 0.4600 0.4700 5,760,191 -0.02(-4.08%)
May 27, 2020 0.4700 0.5000 0.4400 0.4900 10,491,725 -0.05(-9.26%)
May 26, 2020 0.6100 0.6200 0.5300 0.5400 9,936,045 -0.04(-6.90%)
May 25, 2020 0.5100 0.5900 0.5000 0.5800 10,198,906 +0.09(+18.37%)
May 22, 2020 0.4300 0.5200 0.4000 0.4900 11,813,421 +0.06(+13.95%)
May 21, 2020 0.3800 0.4400 0.3700 0.4300 15,470,925 -0.03(-6.52%)
May 20, 2020 0.5600 0.6200 0.4600 0.4600 16,958,976 -0.05(-9.80%)
May 19, 2020 0.3700 0.6400 0.3500 0.5100 29,787,620 +0.23(+82.14%)
May 15, 2020 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
May 14, 2020 0.2600 0.2600 0.2400 0.2500 895,376 -0.01(-3.85%)
May 13, 2020 0.2500 0.2600 0.2500 0.2600 437,920 +0.01(+4.00%)
May 12, 2020 0.2500 0.2600 0.2500 0.2500 594,250 -0.01(-3.85%)
May 11, 2020 0.2600 0.2600 0.2600 0.2600 551,973 +0.00(+0.00%)
May 08, 2020 0.2700 0.2700 0.2600 0.2600 599,193 +0.00(+0.00%)
May 07, 2020 0.2600 0.2700 0.2600 0.2600 1,424,756 +0.01(+4.00%)
May 06, 2020 0.2500 0.2600 0.2400 0.2500 2,004,343 +0.00(+0.00%)
May 05, 2020 0.2600 0.2600 0.2400 0.2500 1,283,531 -0.01(-3.85%)
May 04, 2020 0.2600 0.2600 0.2500 0.2600 761,964 +0.00(+0.00%)
May 01, 2020 0.2700 0.2700 0.2600 0.2600 853,712 +0.00(+0.00%)
Apr 30, 2020 0.2800 0.2800 0.2600 0.2600 1,255,466 -0.02(-7.14%)
Apr 29, 2020 0.2800 0.2800 0.2600 0.2800 917,116 +0.02(+7.69%)
Apr 28, 2020 0.2800 0.2800 0.2600 0.2600 1,116,405 -0.02(-7.14%)
Apr 27, 2020 0.2800 0.2900 0.2700 0.2800 1,939,353 +0.00(+0.00%)
Apr 24, 2020 0.2800 0.2800 0.2600 0.2800 875,716 +0.00(+0.00%)
Apr 23, 2020 0.2700 0.2800 0.2600 0.2800 1,404,274 +0.02(+7.69%)
Apr 22, 2020 0.2700 0.2700 0.2600 0.2600 1,070,141 +0.00(+0.00%)
Apr 21, 2020 0.2800 0.2800 0.2600 0.2600 946,087 -0.01(-3.70%)
Apr 20, 2020 0.2800 0.2900 0.2600 0.2700 5,890,601 -0.02(-6.90%)
Apr 17, 2020 0.2900 0.2900 0.2800 0.2900 1,022,725 +0.00(+0.00%)
Apr 16, 2020 0.2900 0.2900 0.2800 0.2900 702,810 +0.01(+3.57%)
Apr 15, 2020 0.2900 0.2900 0.2800 0.2800 1,462,424 -0.01(-3.45%)
Apr 14, 2020 0.2700 0.2900 0.2700 0.2900 2,443,139 +0.03(+11.54%)
Apr 13, 2020 0.2800 0.2800 0.2600 0.2600 1,579,909 -0.02(-7.14%)
Apr 09, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Apr 08, 2020 0.2800 0.2900 0.2600 0.2700 2,268,557 -0.02(-6.90%)
Apr 07, 2020 0.2900 0.2900 0.2800 0.2900 1,562,671 +0.00(+0.00%)
Apr 06, 2020 0.2900 0.2900 0.2800 0.2900 1,558,674 +0.00(+0.00%)
Apr 03, 2020 0.2900 0.2900 0.2600 0.2900 1,346,401 +0.00(+0.00%)
Apr 02, 2020 0.3100 0.3100 0.2900 0.2900 1,424,468 -0.01(-3.33%)
Apr 01, 2020 0.3200 0.3200 0.2900 0.3000 2,529,324 +0.00(+0.00%)
Mar 31, 2020 0.3100 0.3300 0.3000 0.3000 2,355,775 -0.01(-3.23%)
Mar 30, 2020 0.3200 0.3200 0.2900 0.3100 2,307,785 +0.01(+3.33%)
Mar 27, 2020 0.2800 0.3400 0.2800 0.3000 6,532,064 -0.05(-14.29%)
Mar 26, 2020 0.3400 0.4000 0.3300 0.3500 4,249,924 +0.02(+6.06%)
Mar 25, 2020 0.3100 0.3400 0.3000 0.3300 2,099,364 +0.02(+6.45%)
Mar 24, 2020 0.3200 0.3200 0.2900 0.3100 1,361,755 +0.02(+6.90%)
Mar 23, 2020 0.3000 0.3000 0.2700 0.2900 1,834,738 +0.00(+0.00%)
Mar 20, 2020 0.3100 0.3500 0.2900 0.2900 2,692,049 +0.00(+0.00%)
Mar 19, 2020 0.2600 0.3100 0.2600 0.2900 2,462,021 +0.03(+11.54%)
Mar 18, 2020 0.3200 0.3300 0.2200 0.2600 3,367,153 -0.08(-23.53%)
Mar 17, 2020 0.3600 0.3600 0.3100 0.3400 1,162,923 +0.02(+6.25%)
Mar 16, 2020 0.2800 0.3600 0.2700 0.3200 1,932,150 -0.04(-11.11%)
Mar 13, 2020 0.2900 0.3600 0.2700 0.3600 3,294,744 +0.09(+33.33%)
Mar 12, 2020 0.3100 0.3100 0.2500 0.2700 3,118,537 -0.08(-22.86%)
Mar 11, 2020 0.3600 0.3900 0.3400 0.3500 4,963,226 -0.09(-20.45%)
Mar 10, 2020 0.4700 0.4800 0.3900 0.4400 2,112,512 +0.01(+2.33%)
Mar 09, 2020 0.4200 0.4300 0.3400 0.4300 2,291,246 -0.01(-2.27%)
Mar 06, 2020 0.4600 0.4600 0.4300 0.4400 1,422,737 -0.04(-8.33%)
Mar 05, 2020 0.4900 0.5000 0.4600 0.4800 933,916 -0.03(-5.88%)
Mar 04, 2020 0.4700 0.5100 0.4600 0.5100 1,483,787 +0.05(+10.87%)
Mar 03, 2020 0.4600 0.4900 0.4500 0.4600 1,374,394 -0.01(-2.13%)
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.