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 (%)
Feb 28, 2019 2.962 3.062 2.930 3.030 1,075,744 +0.05(+1.68%)
Feb 27, 2019 3.140 3.140 2.930 2.980 1,556,818 -0.10(-3.22%)
Feb 26, 2019 2.923 3.080 2.910 3.079 2,088,279 +0.17(+5.82%)
Feb 25, 2019 2.910 2.910 2.809 2.910 1,340,564 +0.10(+3.53%)
Feb 22, 2019 2.853 2.900 2.750 2.811 780,800 +0.00(+0.03%)
Feb 21, 2019 2.900 2.900 2.780 2.810 696,974 +0.01(+0.35%)
Feb 20, 2019 2.650 2.830 2.650 2.800 706,224 +0.07(+2.56%)
Feb 19, 2019 2.850 2.900 2.700 2.730 955,877 -0.12(-4.21%)
Feb 15, 2019 2.990 2.990 2.799 2.850 1,137,500 +0.04(+1.55%)
Feb 14, 2019 2.698 2.830 2.650 2.806 1,065,804 +0.13(+4.71%)
Feb 13, 2019 2.530 2.690 2.500 2.680 2,750,912 +0.18(+7.20%)
Feb 12, 2019 2.329 2.578 2.300 2.500 715,863 +0.10(+4.17%)
Feb 11, 2019 2.500 2.580 2.400 2.400 986,469 -0.15(-5.88%)
Feb 08, 2019 2.730 2.730 2.550 2.550 745,000 -0.04(-1.45%)
Feb 07, 2019 2.550 2.630 2.480 2.588 607,475 +0.03(+1.08%)
Feb 06, 2019 2.750 2.800 2.480 2.560 1,389,964 -0.24(-8.57%)
Feb 05, 2019 2.860 3.000 2.747 2.800 1,088,659 -0.07(-2.44%)
Feb 04, 2019 2.750 2.970 2.750 2.870 1,720,981 +0.08(+2.72%)
Feb 01, 2019 2.673 2.910 2.630 2.794 1,950,600 +0.11(+4.25%)
Jan 31, 2019 2.800 2.800 2.610 2.680 1,215,353 -0.05(-1.83%)
Jan 30, 2019 2.850 2.870 2.720 2.730 1,298,257 -0.12(-4.21%)
Jan 29, 2019 3.105 3.250 2.790 2.850 2,189,773 -0.17(-5.61%)
Jan 28, 2019 2.836 3.130 2.750 3.019 2,523,991 +0.20(+7.07%)
Jan 25, 2019 2.700 2.900 2.700 2.820 2,066,900 +0.20(+7.63%)
Jan 24, 2019 2.370 2.640 2.315 2.620 1,709,224 +0.33(+14.41%)
Jan 23, 2019 2.244 2.360 2.185 2.290 824,462 +0.08(+3.52%)
Jan 22, 2019 2.220 2.290 2.121 2.212 848,562 +0.07(+3.37%)
Jan 18, 2019 2.212 2.250 2.085 2.140 608,100 -0.06(-2.73%)
Jan 17, 2019 2.183 2.268 2.170 2.200 439,341 -0.06(-2.61%)
Jan 16, 2019 2.260 2.270 2.160 2.259 735,978 +0.04(+1.76%)
Jan 15, 2019 2.328 2.350 2.220 2.220 924,407 -0.08(-3.48%)
Jan 14, 2019 2.323 2.400 2.200 2.300 1,365,115 +0.00(+0.00%)
Jan 11, 2019 2.078 2.340 2.060 2.300 1,879,700 +0.21(+10.05%)
Jan 10, 2019 2.010 2.140 1.945 2.090 1,437,377 +0.11(+5.45%)
Jan 09, 2019 1.861 2.030 1.821 1.982 957,063 +0.13(+7.14%)
Jan 08, 2019 1.930 1.958 1.809 1.850 604,860 -0.07(-3.65%)
Jan 07, 2019 1.987 2.030 1.910 1.920 854,876 -0.03(-1.54%)
Jan 04, 2019 2.030 2.030 1.920 1.950 630,200 +0.02(+1.04%)
Jan 03, 2019 1.963 2.109 1.894 1.930 1,000,752 -0.03(-1.53%)
Jan 02, 2019 1.830 2.110 1.750 1.960 986,642 +0.15(+8.29%)
Dec 31, 2018 1.990 2.000 1.800 1.810 829,200 -0.04(-2.16%)
Dec 28, 2018 1.691 1.941 1.640 1.850 944,800 +0.22(+13.50%)
Dec 27, 2018 1.660 1.760 1.607 1.630 658,495 -0.09(-5.23%)
Dec 26, 2018 1.610 1.800 1.610 1.720 674,826 -0.02(-1.04%)
Dec 24, 2018 1.830 1.830 1.700 1.738 402,700 -0.07(-3.75%)
Dec 21, 2018 1.800 1.850 1.730 1.806 457,800 +0.02(+0.94%)
Dec 20, 2018 1.910 1.910 1.730 1.789 806,426 -0.08(-4.08%)
Dec 19, 2018 1.996 2.050 1.820 1.865 749,714 -0.14(-6.75%)
Dec 18, 2018 2.100 2.134 1.950 2.000 878,676 -0.09(-4.31%)
Dec 17, 2018 2.192 2.330 2.060 2.090 593,837 -0.13(-5.86%)
Dec 14, 2018 2.110 2.270 2.110 2.220 394,200 +0.05(+2.30%)
Dec 13, 2018 2.420 2.420 2.130 2.170 549,826 -0.09(-3.98%)
Dec 12, 2018 2.380 2.380 2.255 2.260 649,483 -0.05(-2.16%)
Dec 11, 2018 2.355 2.360 2.240 2.310 378,518 +0.02(+0.87%)
Dec 10, 2018 2.390 2.430 2.240 2.290 592,454 -0.08(-3.40%)
Dec 07, 2018 2.260 2.400 2.220 2.371 925,400 +0.27(+12.91%)
Dec 06, 2018 2.050 2.200 1.985 2.099 1,063,884 -0.11(-5.00%)
Dec 04, 2018 2.460 2.460 2.150 2.210 857,800 -0.19(-7.92%)
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.