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, 2020 0.3455 0.3607 0.3111 0.3300 1,402,300 -0.03(-8.69%)
Feb 27, 2020 0.3870 0.3873 0.3371 0.3614 958,079 -0.05(-11.83%)
Feb 26, 2020 0.3755 0.4099 0.3700 0.4099 743,969 +0.02(+5.78%)
Feb 25, 2020 0.3952 0.4109 0.3850 0.3875 739,196 -0.01(-1.92%)
Feb 24, 2020 0.4280 0.4280 0.3800 0.3951 942,279 -0.03(-6.77%)
Feb 21, 2020 0.4351 0.4420 0.4121 0.4238 768,400 -0.01(-3.02%)
Feb 20, 2020 0.4279 0.4571 0.4189 0.4370 1,048,116 +0.01(+3.31%)
Feb 19, 2020 0.4210 0.4350 0.4100 0.4230 576,750 +0.01(+3.02%)
Feb 18, 2020 0.4244 0.4421 0.4100 0.4106 2,115,996 -0.02(-5.67%)
Feb 14, 2020 0.4707 0.4882 0.4200 0.4353 1,232,300 -0.02(-3.69%)
Feb 13, 2020 0.4807 0.4807 0.4300 0.4520 2,273,588 -0.03(-5.54%)
Feb 12, 2020 0.5000 0.5200 0.4750 0.4785 1,358,745 -0.03(-5.25%)
Feb 11, 2020 0.5240 0.5240 0.5002 0.5050 384,483 -0.01(-1.94%)
Feb 10, 2020 0.4880 0.5424 0.4800 0.5150 3,933,769 +0.02(+3.83%)
Feb 07, 2020 0.5000 0.5050 0.4706 0.4960 1,254,800 -0.01(-2.21%)
Feb 06, 2020 0.5100 0.5175 0.5000 0.5072 708,923 -0.00(-0.59%)
Feb 05, 2020 0.5317 0.5317 0.5038 0.5102 422,285 -0.01(-2.82%)
Feb 04, 2020 0.5067 0.5398 0.5000 0.5250 259,370 +0.02(+4.21%)
Feb 03, 2020 0.5109 0.5254 0.5007 0.5038 449,942 -0.02(-2.91%)
Jan 31, 2020 0.5089 0.5259 0.5012 0.5189 466,200 +0.01(+1.07%)
Jan 30, 2020 0.5093 0.5354 0.5093 0.5134 335,429 -0.01(-1.27%)
Jan 29, 2020 0.5600 0.5635 0.5060 0.5200 356,129 -0.03(-6.05%)
Jan 28, 2020 0.5102 0.5600 0.5102 0.5535 435,697 +0.05(+9.60%)
Jan 27, 2020 0.5195 0.5245 0.5000 0.5050 852,434 -0.02(-3.72%)
Jan 24, 2020 0.5508 0.5590 0.5100 0.5245 906,000 -0.02(-3.00%)
Jan 23, 2020 0.5579 0.5602 0.5300 0.5407 768,370 -0.02(-3.45%)
Jan 22, 2020 0.5645 0.5678 0.5401 0.5600 1,170,317 +0.01(+1.43%)
Jan 21, 2020 0.5560 0.5839 0.5400 0.5521 1,654,599 -0.02(-3.14%)
Jan 17, 2020 0.5953 0.6168 0.5700 0.5700 936,600 -0.03(-5.39%)
Jan 16, 2020 0.6200 0.6484 0.5900 0.6025 1,858,058 +0.01(+0.92%)
Jan 15, 2020 0.5536 0.6249 0.5530 0.5970 2,771,785 +0.05(+8.68%)
Jan 14, 2020 0.5330 0.5670 0.5200 0.5493 1,188,628 +0.00(+0.88%)
Jan 13, 2020 0.5060 0.5450 0.5000 0.5445 982,020 +0.04(+7.82%)
Jan 10, 2020 0.5227 0.5450 0.5050 0.5050 504,300 -0.02(-3.88%)
Jan 09, 2020 0.5100 0.5450 0.4999 0.5254 1,041,072 +0.02(+3.53%)
Jan 08, 2020 0.5450 0.5450 0.4900 0.5075 2,030,251 -0.01(-2.40%)
Jan 07, 2020 0.5354 0.5354 0.5052 0.5200 738,072 -0.01(-1.48%)
Jan 06, 2020 0.5495 0.5600 0.5225 0.5278 842,175 -0.03(-5.75%)
Jan 03, 2020 0.5850 0.5900 0.5421 0.5600 776,700 -0.01(-2.18%)
Jan 02, 2020 0.5973 0.6039 0.5350 0.5725 1,515,018 -0.01(-1.29%)
Dec 31, 2019 0.4990 0.6035 0.4950 0.5800 2,651,000 +0.07(+13.73%)
Dec 30, 2019 0.5079 0.5300 0.4900 0.5100 873,872 -0.00(-0.49%)
Dec 27, 2019 0.5248 0.5279 0.5020 0.5125 515,400 -0.01(-1.44%)
Dec 26, 2019 0.4940 0.5200 0.4940 0.5200 1,459,453 +0.02(+4.71%)
Dec 24, 2019 0.5150 0.5232 0.4930 0.4966 867,500 -0.01(-2.63%)
Dec 23, 2019 0.5270 0.5398 0.5000 0.5100 1,024,152 -0.02(-3.83%)
Dec 20, 2019 0.5417 0.5520 0.5200 0.5303 757,500 -0.02(-3.69%)
Dec 19, 2019 0.5330 0.5800 0.5330 0.5506 907,176 +0.01(+1.96%)
Dec 18, 2019 0.5691 0.5711 0.5385 0.5400 873,622 -0.03(-5.26%)
Dec 17, 2019 0.6100 0.6129 0.5617 0.5700 799,006 -0.03(-5.47%)
Dec 16, 2019 0.6452 0.6452 0.5917 0.6030 751,577 -0.02(-3.52%)
Dec 13, 2019 0.6300 0.6605 0.6190 0.6250 878,000 +0.01(+1.13%)
Dec 12, 2019 0.5897 0.6299 0.5710 0.6180 980,815 +0.04(+6.53%)
Dec 11, 2019 0.5871 0.6100 0.5700 0.5801 742,716 -0.01(-1.43%)
Dec 10, 2019 0.6080 0.6325 0.5850 0.5885 578,018 -0.03(-5.60%)
Dec 09, 2019 0.6000 0.6280 0.5945 0.6234 744,936 +0.03(+4.91%)
Dec 06, 2019 0.6387 0.6437 0.5800 0.5942 1,432,100 -0.04(-6.87%)
Dec 05, 2019 0.6491 0.6626 0.6300 0.6380 691,835 -0.01(-1.27%)
Dec 04, 2019 0.6535 0.6600 0.6296 0.6462 883,081 +0.02(+2.57%)
Dec 03, 2019 0.5810 0.6500 0.5690 0.6300 1,097,922 +0.04(+5.88%)
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.