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 (%)
Jul 31, 2019 2.335 2.350 2.250 2.270 435,135 +0.02(+1.11%)
Jul 30, 2019 2.060 2.300 2.060 2.245 528,970 +0.12(+5.90%)
Jul 29, 2019 2.050 2.140 2.010 2.120 540,786 +0.03(+1.44%)
Jul 26, 2019 2.140 2.151 2.025 2.090 946,600 -0.05(-2.34%)
Jul 25, 2019 2.180 2.290 2.123 2.140 617,722 -0.07(-3.17%)
Jul 24, 2019 2.275 2.300 2.190 2.210 724,588 -0.10(-4.40%)
Jul 23, 2019 2.340 2.405 2.270 2.312 657,828 -0.07(-3.12%)
Jul 22, 2019 2.462 2.510 2.370 2.386 549,196 -0.07(-3.00%)
Jul 19, 2019 2.565 2.565 2.450 2.460 265,500 -0.06(-2.38%)
Jul 18, 2019 2.475 2.520 2.420 2.520 228,170 +0.00(+0.08%)
Jul 17, 2019 2.440 2.530 2.400 2.518 347,997 +0.08(+3.20%)
Jul 16, 2019 2.400 2.475 2.380 2.440 253,392 +0.03(+1.05%)
Jul 15, 2019 2.380 2.470 2.320 2.415 313,423 +0.01(+0.61%)
Jul 12, 2019 2.400 2.600 2.360 2.400 537,400 -0.07(-2.79%)
Jul 11, 2019 2.491 2.600 2.430 2.469 215,583 -0.03(-1.24%)
Jul 10, 2019 2.600 2.600 2.500 2.500 452,004 -0.05(-1.96%)
Jul 09, 2019 2.440 2.571 2.440 2.550 291,487 +0.01(+0.48%)
Jul 08, 2019 2.600 2.600 2.470 2.538 339,328 -0.02(-0.86%)
Jul 05, 2019 2.390 2.560 2.360 2.560 422,100 +0.17(+6.89%)
Jul 03, 2019 2.440 2.500 2.370 2.395 206,100 -0.04(-1.84%)
Jul 02, 2019 2.482 2.540 2.428 2.440 555,913 -0.08(-3.17%)
Jul 01, 2019 2.720 2.720 2.500 2.520 415,943 +0.04(+1.61%)
Jun 28, 2019 2.450 2.520 2.430 2.480 325,800 +0.03(+1.22%)
Jun 27, 2019 2.413 2.520 2.413 2.450 540,129 +0.02(+0.82%)
Jun 26, 2019 2.310 2.440 2.310 2.430 188,301 +0.06(+2.53%)
Jun 25, 2019 2.397 2.430 2.355 2.370 492,972 -0.05(-2.13%)
Jun 24, 2019 2.520 2.520 2.398 2.421 360,639 -0.07(-2.75%)
Jun 21, 2019 2.502 2.570 2.450 2.490 318,400 -0.07(-2.80%)
Jun 20, 2019 2.580 2.600 2.490 2.562 431,914 +0.08(+3.13%)
Jun 19, 2019 2.489 2.566 2.430 2.484 486,326 -0.00(-0.04%)
Jun 18, 2019 2.374 2.520 2.368 2.485 411,836 +0.10(+4.41%)
Jun 17, 2019 2.330 2.430 2.330 2.380 472,911 -0.02(-0.85%)
Jun 14, 2019 2.460 2.570 2.380 2.401 592,000 -0.12(-4.74%)
Jun 13, 2019 2.630 2.630 2.500 2.520 453,180 -0.05(-1.95%)
Jun 12, 2019 2.555 2.637 2.520 2.570 423,961 +0.01(+0.39%)
Jun 11, 2019 2.700 2.726 2.530 2.560 584,920 -0.11(-4.12%)
Jun 10, 2019 2.810 2.810 2.670 2.670 710,015 -0.02(-0.74%)
Jun 07, 2019 2.640 2.750 2.640 2.690 264,600 +0.02(+0.75%)
Jun 06, 2019 2.692 2.720 2.630 2.670 417,031 -0.02(-0.74%)
Jun 05, 2019 2.808 2.880 2.650 2.690 394,108 -0.06(-2.21%)
Jun 04, 2019 2.581 2.770 2.510 2.751 548,802 +0.20(+7.87%)
Jun 03, 2019 2.610 2.700 2.500 2.550 864,494 -0.05(-2.00%)
May 31, 2019 2.750 2.770 2.582 2.602 815,500 -0.18(-6.40%)
May 30, 2019 2.902 2.980 2.750 2.780 585,838 -0.12(-4.14%)
May 29, 2019 2.860 3.000 2.850 2.900 657,432 -0.08(-2.68%)
May 28, 2019 2.910 3.030 2.910 2.980 512,792 -0.02(-0.67%)
May 24, 2019 3.070 3.120 2.980 3.000 518,300 +0.00(+0.00%)
May 23, 2019 3.180 3.180 2.950 3.000 528,081 -0.15(-4.76%)
May 22, 2019 3.160 3.190 3.050 3.150 724,298 +0.09(+3.00%)
May 21, 2019 2.860 3.100 2.860 3.058 556,839 +0.19(+6.56%)
May 20, 2019 2.860 3.030 2.860 2.870 183,229 +0.01(+0.35%)
May 17, 2019 2.900 2.970 2.860 2.860 463,900 -0.03(-1.04%)
May 16, 2019 2.980 2.980 2.880 2.890 566,313 +0.00(+0.00%)
May 15, 2019 2.850 2.950 2.770 2.890 663,020 +0.04(+1.40%)
May 14, 2019 2.890 3.015 2.834 2.850 715,443 -0.00(-0.07%)
May 13, 2019 2.950 2.950 2.817 2.852 856,862 -0.14(-4.57%)
May 10, 2019 2.960 3.080 2.846 2.989 1,191,700 -0.03(-0.98%)
May 09, 2019 3.230 3.230 3.000 3.018 752,988 -0.15(-4.86%)
May 08, 2019 3.110 3.230 3.110 3.172 434,803 +0.00(+0.07%)
May 07, 2019 3.150 3.240 3.130 3.170 579,048 -0.06(-1.86%)
May 06, 2019 3.140 3.250 3.090 3.230 466,513 -0.01(-0.31%)
May 03, 2019 3.290 3.294 3.174 3.240 508,300 +0.09(+2.93%)
May 02, 2019 3.170 3.310 3.069 3.148 719,903 -0.14(-4.32%)
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.