Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Organic Dutchman (OP: TGODF )

0.2850 UNCHANGED
Last Price Updated: 3:56 PM EST, Feb 22, 2023 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 (%)
Nov 30, 2018 2.410 2.500 2.410 2.480 266,700 +0.03(+1.24%)
Nov 29, 2018 2.480 2.500 2.400 2.450 367,359 -0.03(-1.21%)
Nov 28, 2018 2.403 2.503 2.330 2.480 611,250 +0.09(+3.84%)
Nov 27, 2018 2.388 2.420 2.280 2.388 407,749 +0.04(+1.67%)
Nov 26, 2018 2.560 2.570 2.337 2.349 446,326 -0.18(-7.15%)
Nov 23, 2018 2.470 2.550 2.400 2.530 233,600 +0.06(+2.43%)
Nov 21, 2018 2.470 2.470 2.470 0 +0.10(+4.21%)
Nov 20, 2018 2.304 2.570 2.260 2.370 671,052 -0.04(-1.65%)
Nov 19, 2018 2.603 2.680 2.368 2.410 559,294 -0.16(-6.29%)
Nov 16, 2018 2.715 2.810 2.550 2.572 732,900 -0.13(-4.89%)
Nov 15, 2018 2.480 2.805 2.370 2.704 1,126,447 +0.25(+10.37%)
Nov 14, 2018 2.450 2.530 2.250 2.450 1,223,271 -0.10(-3.92%)
Nov 13, 2018 2.800 2.837 2.510 2.550 797,283 -0.26(-9.10%)
Nov 12, 2018 3.064 3.117 2.750 2.805 972,007 -0.29(-9.50%)
Nov 09, 2018 3.073 3.232 3.066 3.100 590,000 -0.14(-4.20%)
Nov 08, 2018 3.386 3.480 3.190 3.236 683,059 -0.21(-6.16%)
Nov 07, 2018 3.600 3.628 3.050 3.448 2,096,577 +0.05(+1.42%)
Nov 06, 2018 3.548 3.792 3.280 3.400 3,021,074 -0.20(-5.56%)
Nov 05, 2018 2.820 3.720 2.795 3.600 3,388,904 +0.93(+34.83%)
Nov 02, 2018 1.980 2.950 1.870 2.670 3,274,000 +0.46(+20.79%)
Nov 01, 2018 2.395 2.420 2.172 2.211 1,374,973 -0.17(-7.12%)
Oct 31, 2018 2.420 2.500 2.260 2.380 961,051 -0.02(-0.83%)
Oct 30, 2018 2.260 2.570 2.240 2.400 834,001 +0.02(+0.84%)
Oct 29, 2018 2.845 2.850 2.290 2.380 1,659,412 -0.48(-16.78%)
Oct 26, 2018 2.990 3.040 2.820 2.860 817,300 -0.18(-5.85%)
Oct 25, 2018 2.900 3.132 2.850 3.038 964,934 +0.19(+6.58%)
Oct 24, 2018 3.190 3.330 2.840 2.850 1,098,263 -0.24(-7.77%)
Oct 23, 2018 2.800 3.198 2.680 3.090 1,820,674 -0.06(-1.90%)
Oct 22, 2018 3.700 3.780 3.090 3.150 2,168,416 -0.62(-16.45%)
Oct 19, 2018 4.088 4.160 3.720 3.770 1,705,300 -0.39(-9.38%)
Oct 18, 2018 4.400 4.450 4.160 4.160 715,951 -0.30(-6.73%)
Oct 17, 2018 4.250 4.570 3.888 4.460 1,365,433 +0.23(+5.44%)
Oct 16, 2018 4.639 4.750 4.100 4.230 1,598,764 -0.14(-3.19%)
Oct 15, 2018 3.990 4.460 3.715 4.369 2,407,365 -0.18(-3.99%)
Oct 12, 2018 4.340 4.551 4.180 4.551 1,181,200 +0.40(+9.66%)
Oct 11, 2018 4.448 5.025 4.088 4.150 1,281,366 -0.26(-5.93%)
Oct 10, 2018 4.950 5.100 4.345 4.412 1,953,133 -0.67(-13.12%)
Oct 09, 2018 5.280 5.280 5.010 5.078 614,322 -0.17(-3.28%)
Oct 08, 2018 4.930 5.250 4.915 5.250 783,753 +0.35(+7.14%)
Oct 05, 2018 4.950 5.020 4.690 4.900 722,200 +0.01(+0.21%)
Oct 04, 2018 4.900 5.000 4.650 4.889 1,101,840 +0.03(+0.60%)
Oct 03, 2018 4.678 4.975 4.610 4.861 864,116 +0.18(+3.86%)
Oct 02, 2018 5.160 5.230 4.640 4.680 1,530,292 -0.56(-10.66%)
Oct 01, 2018 5.351 5.538 5.094 5.239 1,409,572 -0.32(-5.81%)
Sep 28, 2018 5.352 5.640 5.160 5.562 739,100 +0.22(+4.16%)
Sep 27, 2018 5.800 5.800 5.250 5.340 1,380,392 -0.46(-7.93%)
Sep 26, 2018 6.122 6.600 5.693 5.800 1,558,195 -0.42(-6.75%)
Sep 25, 2018 6.880 6.880 6.110 6.220 1,527,088 -0.25(-3.86%)
Sep 24, 2018 6.060 6.540 6.060 6.470 1,267,292 +0.06(+1.01%)
Sep 21, 2018 6.732 6.890 6.320 6.405 1,802,200 -0.46(-6.70%)
Sep 20, 2018 6.710 7.170 6.303 6.865 3,306,082 +0.19(+2.77%)
Sep 19, 2018 6.108 7.894 5.966 6.680 11,068,090 +0.73(+12.27%)
Sep 18, 2018 6.013 6.160 5.850 5.950 1,922,939 +0.15(+2.52%)
Sep 17, 2018 5.896 6.140 5.699 5.803 1,853,970 +0.10(+1.82%)
Sep 14, 2018 5.013 6.240 4.900 5.700 2,071,800 +0.17(+3.11%)
Sep 13, 2018 6.471 6.610 5.320 5.528 2,844,969 -0.97(-14.95%)
Sep 12, 2018 5.906 6.504 5.650 6.500 2,926,104 +0.64(+10.89%)
Sep 11, 2018 5.476 5.929 5.320 5.862 1,784,157 +0.43(+7.96%)
Sep 10, 2018 4.978 5.500 4.930 5.429 1,789,903 +0.53(+10.89%)
Sep 07, 2018 4.713 5.000 4.650 4.896 571,800 +0.18(+3.91%)
Sep 06, 2018 4.931 5.000 4.550 4.712 855,328 -0.23(-4.62%)
Sep 05, 2018 5.547 6.000 4.816 4.940 2,579,719 -0.45(-8.41%)
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.