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 (%)
Nov 29, 2019 0.7400 0.7500 0.7100 0.7400 1,627,422 +0.01(+1.37%)
Nov 28, 2019 0.7600 0.7600 0.7200 0.7300 1,623,783 -0.03(-3.95%)
Nov 27, 2019 0.7400 0.7800 0.7300 0.7600 3,635,865 +0.03(+4.11%)
Nov 26, 2019 0.7200 0.7700 0.7000 0.7300 11,361,337 -0.16(-17.98%)
Nov 25, 2019 1.000 1.050 0.8700 0.8900 6,070,519 -0.06(-6.32%)
Nov 22, 2019 1.200 1.230 0.9500 0.9500 13,321,003 -0.22(-18.80%)
Nov 21, 2019 0.9700 1.190 0.9700 1.170 13,996,248 +0.28(+31.46%)
Nov 20, 2019 0.7700 0.9300 0.7700 0.8900 6,947,723 +0.16(+21.92%)
Nov 19, 2019 0.6600 0.7500 0.6500 0.7300 5,707,244 +0.08(+12.31%)
Nov 18, 2019 0.7200 0.7400 0.6200 0.6500 5,599,103 -0.05(-7.14%)
Nov 15, 2019 0.7200 0.8000 0.7000 0.7000 5,989,180 -0.13(-15.66%)
Nov 14, 2019 0.9400 1.000 0.8200 0.8300 5,482,503 -0.09(-9.78%)
Nov 13, 2019 0.9800 0.9800 0.9200 0.9200 1,199,701 -0.05(-5.15%)
Nov 12, 2019 1.000 1.030 0.9400 0.9700 2,076,477 -0.06(-5.83%)
Nov 11, 2019 1.040 1.040 0.9700 1.030 1,666,993 +0.00(+0.00%)
Nov 08, 2019 0.9300 1.050 0.9300 1.030 3,213,258 +0.11(+11.96%)
Nov 07, 2019 1.010 1.030 0.9200 0.9200 2,684,966 -0.08(-8.00%)
Nov 06, 2019 1.050 1.070 1.000 1.000 1,693,996 -0.06(-5.66%)
Nov 05, 2019 1.080 1.110 1.030 1.060 1,496,332 -0.03(-2.75%)
Nov 04, 2019 1.150 1.170 1.060 1.090 2,836,176 -0.04(-3.54%)
Nov 01, 2019 1.000 1.180 0.9800 1.130 5,382,551 +0.11(+10.78%)
Oct 31, 2019 0.9600 1.040 0.9100 1.020 2,377,083 +0.05(+5.15%)
Oct 30, 2019 1.000 1.000 0.9300 0.9700 1,202,743 -0.01(-1.02%)
Oct 29, 2019 1.040 1.040 0.9700 0.9800 2,233,610 -0.07(-6.67%)
Oct 28, 2019 1.080 1.110 1.040 1.050 1,610,581 -0.04(-3.67%)
Oct 25, 2019 1.110 1.120 1.050 1.090 2,687,943 -0.06(-5.22%)
Oct 24, 2019 1.150 1.190 1.100 1.150 1,285,431 -0.01(-0.86%)
Oct 23, 2019 1.100 1.180 1.060 1.160 2,157,212 +0.06(+5.45%)
Oct 22, 2019 1.150 1.170 1.070 1.100 3,148,987 -0.05(-4.35%)
Oct 21, 2019 1.140 1.180 1.010 1.150 4,718,376 -0.04(-3.36%)
Oct 18, 2019 1.430 1.430 1.160 1.190 6,949,856 -0.20(-14.39%)
Oct 17, 2019 1.320 1.440 1.300 1.390 2,623,782 +0.11(+8.59%)
Oct 16, 2019 1.390 1.390 1.250 1.280 1,941,321 -0.05(-3.76%)
Oct 15, 2019 1.230 1.360 1.210 1.330 3,576,667 +0.14(+11.76%)
Oct 11, 2019 1.190 1.190 1.190 0 +0.08(+7.21%)
Oct 10, 2019 1.250 1.250 1.090 1.110 10,734,275 -0.32(-22.38%)
Oct 09, 2019 1.340 1.570 1.310 1.430 8,724,279 -0.30(-17.34%)
Oct 08, 2019 1.820 1.830 1.700 1.730 2,916,090 -0.09(-4.95%)
Oct 07, 2019 1.980 1.980 1.810 1.820 1,727,682 -0.15(-7.61%)
Oct 04, 2019 2.050 2.060 1.970 1.970 1,371,560 -0.06(-2.96%)
Oct 03, 2019 2.020 2.050 1.930 2.030 2,577,060 +0.05(+2.53%)
Oct 02, 2019 1.880 2.060 1.730 1.980 5,077,544 +0.09(+4.76%)
Oct 01, 2019 2.000 2.090 1.850 1.890 3,388,012 -0.14(-6.90%)
Sep 30, 2019 2.230 2.230 2.020 2.030 2,569,180 -0.22(-9.78%)
Sep 27, 2019 2.310 2.340 2.220 2.250 1,857,095 -0.10(-4.26%)
Sep 26, 2019 2.430 2.450 2.310 2.350 1,481,698 -0.05(-2.08%)
Sep 25, 2019 2.390 2.440 2.260 2.400 1,839,990 +0.01(+0.42%)
Sep 24, 2019 2.590 2.590 2.350 2.390 1,811,223 -0.21(-8.08%)
Sep 23, 2019 2.600 2.740 2.520 2.600 2,207,747 -0.09(-3.35%)
Sep 20, 2019 2.490 2.690 2.410 2.690 2,055,738 +0.23(+9.35%)
Sep 19, 2019 2.440 2.580 2.380 2.460 2,395,340 +0.04(+1.65%)
Sep 18, 2019 2.340 2.440 2.200 2.420 2,944,327 +0.08(+3.42%)
Sep 17, 2019 2.460 2.480 2.240 2.340 2,534,044 -0.11(-4.49%)
Sep 16, 2019 2.630 2.630 2.430 2.450 2,957,534 -0.16(-6.13%)
Sep 13, 2019 2.700 2.710 2.600 2.610 1,513,966 -0.09(-3.33%)
Sep 12, 2019 2.700 2.730 2.650 2.700 1,102,959 -0.02(-0.74%)
Sep 11, 2019 2.630 2.750 2.510 2.720 2,294,378 +0.13(+5.02%)
Sep 10, 2019 2.810 2.810 2.590 2.590 3,043,577 -0.17(-6.16%)
Sep 09, 2019 3.060 3.070 2.760 2.760 2,909,476 -0.23(-7.69%)
Sep 06, 2019 2.950 3.030 2.880 2.990 3,871,010 +0.05(+1.70%)
Sep 05, 2019 2.960 2.980 2.860 2.940 3,271,141 +0.01(+0.34%)
Sep 04, 2019 3.010 3.040 2.900 2.930 8,456,870 -0.58(-16.52%)
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.