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 (%)
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%)
Aug 01, 2018 5.200 5.290 5.100 5.250 373,086 +0.10(+1.94%)
Jul 31, 2018 5.100 5.290 4.880 5.150 712,531 -0.02(-0.39%)
Jul 30, 2018 5.500 5.500 5.170 5.170 389,012 -0.25(-4.61%)
Jul 27, 2018 5.560 5.630 5.350 5.420 396,006 -0.06(-1.09%)
Jul 26, 2018 5.700 5.470 5.480 623,701 -0.22(-3.86%)
Jul 25, 2018 5.690 5.550 5.700 201,447 +0.01(+0.18%)
Jul 24, 2018 6.060 6.090 5.690 5.690 565,396 -0.34(-5.64%)
Jul 23, 2018 5.860 6.040 5.860 6.030 487,999 +0.23(+3.97%)
Jul 20, 2018 5.850 5.860 5.610 5.800 265,309 -0.03(-0.51%)
Jul 19, 2018 5.810 6.060 5.800 5.830 478,908 +0.14(+2.46%)
Jul 18, 2018 5.600 5.760 5.470 5.690 358,640 +0.08(+1.43%)
Jul 17, 2018 5.650 5.700 5.430 5.610 1,026,134 -0.14(-2.43%)
Jul 16, 2018 5.810 5.860 5.660 5.750 1,012,341 -0.29(-4.80%)
Jul 13, 2018 6.030 6.100 5.620 6.040 1,745,381 -0.06(-0.98%)
Jul 12, 2018 6.140 6.150 6.010 6.100 275,574 +0.00(+0.00%)
Jul 11, 2018 6.120 6.180 6.050 6.100 285,453 -0.04(-0.65%)
Jul 10, 2018 6.140 6.200 6.110 6.140 331,469 +0.04(+0.66%)
Jul 09, 2018 6.090 6.330 6.050 6.100 881,640 +0.03(+0.49%)
Jul 06, 2018 6.070 6.130 5.970 6.070 339,336 -0.08(-1.30%)
Jul 05, 2018 6.160 6.190 5.920 6.150 1,102,754 +0.09(+1.49%)
Jul 04, 2018 6.180 6.180 6.030 6.060 502,589 -0.12(-1.94%)
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.