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 (%)
Oct 31, 2018 3.060 3.290 2.950 3.100 4,916,010 -0.06(-1.90%)
Oct 30, 2018 3.000 3.370 2.940 3.160 2,409,391 +0.04(+1.28%)
Oct 29, 2018 3.720 3.720 3.010 3.120 4,324,926 -0.61(-16.35%)
Oct 26, 2018 3.900 3.980 3.680 3.730 1,857,209 -0.23(-5.81%)
Oct 25, 2018 3.750 4.120 3.730 3.960 2,412,420 +0.25(+6.74%)
Oct 24, 2018 4.150 4.350 3.710 3.710 1,913,357 -0.31(-7.71%)
Oct 23, 2018 3.700 4.190 3.510 4.020 3,508,048 -0.10(-2.43%)
Oct 22, 2018 4.850 4.900 4.060 4.120 3,386,355 -0.81(-16.43%)
Oct 19, 2018 5.350 5.450 4.880 4.930 4,116,359 -0.53(-9.71%)
Oct 18, 2018 5.670 5.800 5.430 5.460 1,956,723 -0.27(-4.71%)
Oct 17, 2018 5.290 5.950 5.040 5.730 4,145,244 +0.23(+4.18%)
Oct 16, 2018 6.000 6.080 5.340 5.500 4,240,239 -0.18(-3.17%)
Oct 15, 2018 5.390 5.790 4.830 5.680 6,910,353 -0.22(-3.73%)
Oct 12, 2018 5.570 5.940 5.500 5.900 3,088,858 +0.52(+9.67%)
Oct 11, 2018 5.800 5.830 5.330 5.380 4,145,408 -0.40(-6.92%)
Oct 10, 2018 6.510 6.610 5.650 5.780 5,508,568 -0.76(-11.62%)
Oct 09, 2018 6.590 6.830 6.500 6.540 2,253,024 +0.17(+2.67%)
Oct 05, 2018 6.370 6.370 6.370 0 +0.10(+1.59%)
Oct 04, 2018 6.310 6.430 6.000 6.270 2,421,640 +0.02(+0.32%)
Oct 03, 2018 5.990 6.400 5.920 6.250 1,994,830 +0.28(+4.69%)
Oct 02, 2018 6.590 6.700 5.950 5.970 2,864,390 -0.78(-11.56%)
Oct 01, 2018 6.850 7.090 6.520 6.750 3,914,378 -0.46(-6.38%)
Sep 28, 2018 6.940 7.300 6.710 7.210 1,437,883 +0.27(+3.89%)
Sep 27, 2018 7.490 7.580 6.850 6.940 2,070,791 -0.63(-8.32%)
Sep 26, 2018 7.930 8.050 7.370 7.570 2,056,808 -0.47(-5.85%)
Sep 25, 2018 8.470 8.610 7.920 8.040 2,357,301 -0.36(-4.29%)
Sep 24, 2018 8.000 8.430 7.880 8.400 2,175,264 +0.15(+1.82%)
Sep 21, 2018 8.690 8.830 8.250 8.250 2,884,773 -0.53(-6.04%)
Sep 20, 2018 8.850 9.240 8.120 8.780 5,229,530 +0.20(+2.33%)
Sep 19, 2018 7.900 10.24 7.740 8.580 15,254,439 +0.87(+11.28%)
Sep 18, 2018 7.810 8.000 7.600 7.710 3,778,189 +0.17(+2.25%)
Sep 17, 2018 7.660 7.980 7.540 7.540 3,082,359 +0.12(+1.62%)
Sep 14, 2018 6.520 8.000 6.510 7.420 4,059,523 +0.27(+3.78%)
Sep 13, 2018 8.400 8.550 6.900 7.150 5,384,500 -1.25(-14.88%)
Sep 12, 2018 7.710 8.500 7.340 8.400 5,868,108 +0.70(+9.09%)
Sep 11, 2018 7.200 7.770 7.000 7.700 4,038,367 +0.58(+8.15%)
Sep 10, 2018 6.540 7.220 6.510 7.120 3,716,230 +0.68(+10.56%)
Sep 07, 2018 6.190 6.570 6.100 6.440 2,033,695 +0.24(+3.87%)
Sep 06, 2018 6.500 6.500 6.010 6.200 2,281,941 -0.32(-4.91%)
Sep 05, 2018 7.300 7.590 6.350 6.520 5,752,465 -0.58(-8.17%)
Sep 04, 2018 5.860 7.100 5.860 7.100 6,996,901 +1.44(+25.44%)
Aug 31, 2018 5.660 5.660 5.660 0 +0.10(+1.80%)
Aug 30, 2018 5.750 5.830 5.460 5.560 916,315 -0.21(-3.64%)
Aug 29, 2018 5.720 5.960 5.620 5.770 1,573,309 +0.16(+2.85%)
Aug 28, 2018 5.460 5.720 5.250 5.610 2,095,381 -0.14(-2.43%)
Aug 27, 2018 6.030 6.220 5.740 5.750 3,358,489 -0.05(-0.86%)
Aug 24, 2018 5.120 5.830 5.070 5.800 2,227,400 +0.72(+14.17%)
Aug 23, 2018 5.080 5.140 5.000 5.080 800,353 -0.01(-0.20%)
Aug 22, 2018 5.100 5.180 4.970 5.090 866,027 -0.06(-1.17%)
Aug 21, 2018 5.350 5.350 5.090 5.150 1,016,139 -0.11(-2.09%)
Aug 20, 2018 5.120 5.380 5.100 5.260 1,040,085 +0.18(+3.54%)
Aug 17, 2018 5.120 5.200 5.080 5.080 382,144 -0.07(-1.36%)
Aug 16, 2018 5.100 5.380 5.080 5.150 827,002 -0.20(-3.74%)
Aug 15, 2018 5.150 5.480 4.930 5.350 1,959,729 +0.33(+6.57%)
Aug 14, 2018 5.240 5.250 4.960 5.020 414,224 -0.23(-4.38%)
Aug 13, 2018 5.420 5.430 5.200 5.250 529,725 -0.16(-2.96%)
Aug 10, 2018 5.420 5.480 5.350 5.410 234,447 -0.04(-0.73%)
Aug 09, 2018 5.510 5.540 5.310 5.450 296,515 -0.05(-0.91%)
Aug 08, 2018 5.680 5.680 5.400 5.500 486,808 -0.15(-2.65%)
Aug 07, 2018 5.540 5.760 5.460 5.650 574,625 +0.11(+1.99%)
Aug 03, 2018 5.540 5.540 5.540 0 +0.04(+0.73%)
Aug 02, 2018 5.250 5.550 5.200 5.500 487,225 +0.25(+4.76%)
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.