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 (%)
Sep 10, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 09, 2021 0.1950 0.2000 0.1700 0.1750 7,564,493 -0.01(-5.41%)
Sep 08, 2021 0.2100 0.2150 0.1850 0.1850 5,359,198 -0.02(-11.90%)
Sep 07, 2021 0.2350 0.2450 0.2050 0.2100 6,408,702 -0.02(-8.70%)
Sep 03, 2021 0.2300 0.2300 0.2300 0 -0.02(-9.80%)
Sep 02, 2021 0.2500 0.2600 0.2500 0.2550 744,900 +0.00(+0.00%)
Sep 01, 2021 0.2600 0.2850 0.2500 0.2550 1,454,860 +0.00(+0.00%)
Aug 31, 2021 0.2600 0.2700 0.2500 0.2550 1,265,309 +0.00(+0.00%)
Aug 30, 2021 0.2600 0.2650 0.2550 0.2550 1,353,833 -0.01(-3.77%)
Aug 27, 2021 0.2700 0.2750 0.2650 0.2650 532,443 -0.01(-1.85%)
Aug 26, 2021 0.2850 0.2900 0.2650 0.2700 1,113,229 -0.01(-5.26%)
Aug 25, 2021 0.2950 0.2950 0.2800 0.2850 637,179 -0.02(-5.00%)
Aug 24, 2021 0.2750 0.3000 0.2600 0.3000 1,131,559 +0.03(+11.11%)
Aug 23, 2021 0.2700 0.2750 0.2600 0.2700 794,460 +0.01(+3.85%)
Aug 20, 2021 0.2600 0.2650 0.2550 0.2600 690,025 +0.00(+0.00%)
Aug 19, 2021 0.2650 0.2650 0.2550 0.2600 796,998 +0.00(+0.00%)
Aug 18, 2021 0.2700 0.2750 0.2600 0.2600 1,226,723 +0.00(+0.00%)
Aug 17, 2021 0.2650 0.2750 0.2600 0.2600 1,160,326 -0.01(-1.89%)
Aug 16, 2021 0.2900 0.2900 0.2600 0.2650 1,683,084 -0.02(-5.36%)
Aug 13, 2021 0.3150 0.3150 0.2775 0.2800 7,401,200 -0.02(-8.20%)
Aug 12, 2021 0.3200 0.3200 0.3000 0.3050 1,290,562 -0.03(-7.58%)
Aug 11, 2021 0.3350 0.3400 0.3250 0.3300 385,173 +0.00(+0.00%)
Aug 10, 2021 0.3050 0.3300 0.3050 0.3300 613,270 +0.02(+6.45%)
Aug 09, 2021 0.3100 0.3150 0.3100 0.3100 274,409 +0.00(+0.00%)
Aug 06, 2021 0.3150 0.3200 0.3100 0.3100 180,572 +0.00(+0.00%)
Aug 05, 2021 0.3100 0.3200 0.3050 0.3100 737,228 +0.00(+0.00%)
Aug 04, 2021 0.3150 0.3150 0.3100 0.3100 214,540 -0.02(-4.62%)
Aug 03, 2021 0.3150 0.3250 0.3150 0.3250 377,431 +0.01(+1.56%)
Jul 30, 2021 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 29, 2021 0.3100 0.3200 0.3050 0.3200 580,817 +0.01(+1.59%)
Jul 28, 2021 0.3000 0.3250 0.3000 0.3150 2,187,775 +0.02(+5.00%)
Jul 27, 2021 0.3150 0.3150 0.3000 0.3000 1,193,586 -0.02(-4.76%)
Jul 26, 2021 0.3100 0.3200 0.3100 0.3150 502,625 +0.00(+0.00%)
Jul 23, 2021 0.3200 0.3200 0.3100 0.3150 336,577 -0.01(-1.56%)
Jul 22, 2021 0.3200 0.3350 0.3200 0.3200 144,443 -0.01(-1.54%)
Jul 21, 2021 0.3250 0.3300 0.3200 0.3250 454,026 +0.01(+1.56%)
Jul 20, 2021 0.3250 0.3250 0.3150 0.3200 676,729 +0.00(+0.00%)
Jul 19, 2021 0.3250 0.3400 0.3100 0.3200 1,089,844 -0.01(-3.03%)
Jul 16, 2021 0.3400 0.3400 0.3300 0.3300 530,545 -0.01(-2.94%)
Jul 15, 2021 0.3350 0.3550 0.3350 0.3400 1,492,933 +0.01(+1.49%)
Jul 14, 2021 0.3500 0.3500 0.3250 0.3350 614,135 -0.01(-2.90%)
Jul 13, 2021 0.3300 0.3450 0.3300 0.3450 412,244 +0.01(+2.99%)
Jul 12, 2021 0.3300 0.3350 0.3300 0.3350 148,201 +0.00(+0.00%)
Jul 09, 2021 0.3300 0.3400 0.3250 0.3350 307,185 +0.01(+1.52%)
Jul 08, 2021 0.3350 0.3400 0.3300 0.3300 300,739 -0.01(-1.49%)
Jul 07, 2021 0.3300 0.3400 0.3250 0.3350 916,363 +0.00(+0.00%)
Jul 06, 2021 0.3500 0.3500 0.3350 0.3350 713,455 -0.01(-2.90%)
Jul 05, 2021 0.3550 0.3550 0.3450 0.3450 247,754 -0.01(-2.82%)
Jul 02, 2021 0.3500 0.3550 0.3400 0.3550 288,270 +0.01(+2.90%)
Jun 30, 2021 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 29, 2021 0.3500 0.3600 0.3450 0.3450 408,650 +0.00(+0.00%)
Jun 28, 2021 0.3650 0.3800 0.3450 0.3450 857,565 -0.03(-6.76%)
Jun 25, 2021 0.3600 0.3700 0.3600 0.3700 749,467 +0.01(+2.78%)
Jun 24, 2021 0.3500 0.3700 0.3450 0.3600 729,149 +0.02(+4.35%)
Jun 23, 2021 0.3350 0.3450 0.3300 0.3450 440,271 +0.01(+2.99%)
Jun 22, 2021 0.3450 0.3450 0.3300 0.3350 543,235 -0.01(-1.47%)
Jun 21, 2021 0.3550 0.3550 0.3400 0.3400 703,766 -0.02(-5.56%)
Jun 18, 2021 0.3400 0.3600 0.3350 0.3600 1,173,252 +0.02(+4.35%)
Jun 17, 2021 0.3500 0.3500 0.3400 0.3450 419,693 -0.01(-2.82%)
Jun 16, 2021 0.3550 0.3600 0.3400 0.3550 1,076,667 -0.01(-2.74%)
Jun 15, 2021 0.3700 0.3750 0.3550 0.3650 1,132,372 -0.01(-2.67%)
Jun 14, 2021 0.3850 0.3850 0.3700 0.3750 889,264 -0.01(-1.32%)
Jun 11, 2021 0.3600 0.3800 0.3500 0.3800 2,398,208 -0.01(-1.30%)
Jun 10, 2021 0.4200 0.4200 0.3750 0.3850 3,031,073 -0.03(-8.33%)
Jun 09, 2021 0.4200 0.4200 0.4100 0.4200 1,129,391 +0.01(+2.44%)
Jun 08, 2021 0.4100 0.4250 0.4000 0.4100 1,018,214 +0.00(+0.00%)
Jun 07, 2021 0.4000 0.4250 0.4000 0.4100 1,827,642 +0.02(+5.13%)
Jun 04, 2021 0.4100 0.4100 0.3800 0.3900 2,072,943 -0.02(-4.88%)
Jun 03, 2021 42.50 0.4300 0.4050 0.4100 287,626,496 -0.02(-4.65%)
Jun 02, 2021 0.4300 0.4500 0.4150 0.4300 1,834,805 -0.01(-2.27%)
Jun 01, 2021 0.4400 0.4600 0.4250 0.4400 1,743,520 +0.00(+0.00%)
May 31, 2021 0.4800 0.4800 0.4250 0.4400 3,101,308 -0.03(-7.37%)
May 28, 2021 0.4350 0.4900 0.4150 0.4750 9,190,899 +0.04(+9.20%)
May 27, 2021 0.3950 0.4350 0.3900 0.4350 6,374,028 +0.03(+8.75%)
May 26, 2021 0.3650 0.4000 0.3650 0.4000 5,744,876 +0.03(+6.67%)
May 25, 2021 0.3350 0.3750 0.3300 0.3750 3,406,724 +0.03(+7.14%)
May 21, 2021 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
May 20, 2021 0.3150 0.3300 0.3100 0.3300 1,623,078 +0.02(+6.45%)
May 19, 2021 0.3150 0.3150 0.3000 0.3100 407,181 -0.01(-1.59%)
May 18, 2021 0.3000 0.3200 0.3000 0.3150 793,937 +0.02(+6.78%)
May 17, 2021 0.3000 0.3000 0.2900 0.2950 864,520 +0.00(+0.00%)
May 14, 2021 0.3000 0.3100 0.2900 0.2950 1,685,227 -0.01(-1.67%)
May 13, 2021 0.3450 0.3450 0.3000 0.3000 1,862,146 -0.04(-13.04%)
May 12, 2021 0.3650 0.3650 0.3350 0.3450 1,287,364 +0.00(+1.47%)
May 11, 2021 0.3400 0.3400 0.3300 0.3400 785,923 -0.01(-2.86%)
May 10, 2021 0.3750 0.3800 0.3400 0.3500 1,885,547 -0.02(-4.11%)
May 07, 2021 0.3500 0.3700 0.3400 0.3650 2,998,766 +0.02(+4.29%)
May 06, 2021 0.3200 0.3500 0.3200 0.3500 2,031,485 +0.02(+7.69%)
May 05, 2021 0.3050 0.3400 0.3050 0.3250 1,803,197 +0.01(+3.17%)
May 04, 2021 0.3250 0.3250 0.3000 0.3150 682,602 -0.01(-1.56%)
May 03, 2021 0.3250 0.3300 0.3150 0.3200 625,855 -0.01(-1.54%)
Apr 30, 2021 0.3300 0.3350 0.3200 0.3250 1,059,591 -0.01(-2.99%)
Apr 29, 2021 0.3250 0.3400 0.3100 0.3350 2,266,681 +0.03(+8.06%)
Apr 28, 2021 0.3150 0.3200 0.3100 0.3100 444,600 +0.00(+0.00%)
Apr 27, 2021 0.3100 0.3150 0.3050 0.3100 484,856 +0.01(+1.64%)
Apr 26, 2021 0.3000 0.3100 0.2950 0.3050 899,459 +0.01(+2.52%)
Apr 23, 2021 0.2950 0.3000 0.2900 0.2975 314,661 +0.01(+2.59%)
Apr 22, 2021 0.2950 0.3000 0.2900 0.2900 772,404 -0.01(-1.69%)
Apr 21, 2021 0.2900 0.3000 0.2850 0.2950 493,350 +0.01(+3.51%)
Apr 20, 2021 0.3050 0.3100 0.2850 0.2850 1,513,867 -0.01(-3.39%)
Apr 19, 2021 0.3050 0.3100 0.2950 0.2950 962,900 -0.01(-3.28%)
Apr 16, 2021 0.3150 0.3150 0.3050 0.3050 450,206 -0.01(-1.61%)
Apr 15, 2021 0.3150 0.3250 0.3050 0.3100 1,585,475 -0.01(-1.59%)
Apr 14, 2021 0.3200 0.3400 0.3100 0.3150 1,561,944 +0.00(+0.00%)
Apr 13, 2021 0.3200 0.3300 0.3100 0.3150 1,198,257 -0.01(-1.56%)
Apr 12, 2021 0.3500 0.3500 0.3150 0.3200 1,324,772 -0.02(-5.88%)
Apr 09, 2021 0.3500 0.3600 0.3300 0.3400 2,139,583 -0.01(-4.23%)
Apr 08, 2021 0.3100 0.3600 0.3000 0.3550 2,980,232 +0.05(+16.39%)
Apr 07, 2021 0.3150 0.3150 0.3000 0.3050 557,822 -0.01(-3.17%)
Apr 06, 2021 0.3150 0.3150 0.3100 0.3150 410,944 +0.01(+1.61%)
Apr 05, 2021 0.3150 0.3200 0.3050 0.3100 601,829 -0.01(-1.59%)
Apr 01, 2021 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Mar 31, 2021 0.2950 0.3100 0.2900 0.3050 1,312,558 +0.01(+3.39%)
Mar 30, 2021 0.3000 0.3000 0.2800 0.2950 1,256,326 +0.00(+0.00%)
Mar 29, 2021 0.3000 0.3050 0.2950 0.2950 735,012 +0.00(+0.00%)
Mar 26, 2021 0.2950 0.3000 0.2850 0.2950 1,677,212 -0.01(-1.67%)
Mar 25, 2021 0.3000 0.3050 0.2950 0.3000 1,205,653 -0.01(-3.23%)
Mar 24, 2021 0.3100 0.3100 0.3000 0.3100 1,229,454 -0.01(-1.59%)
Mar 23, 2021 0.3250 0.3250 0.3050 0.3150 1,507,090 -0.01(-3.08%)
Mar 22, 2021 0.3300 0.3300 0.3150 0.3250 1,461,512 +0.00(+0.00%)
Mar 19, 2021 0.3350 0.3350 0.3200 0.3250 1,012,320 -0.01(-1.52%)
Mar 18, 2021 0.3350 0.3450 0.3250 0.3300 1,514,973 -0.01(-1.49%)
Mar 17, 2021 0.3150 0.3400 0.3150 0.3350 1,419,853 +0.02(+4.69%)
Mar 16, 2021 0.3350 0.3400 0.3150 0.3200 3,340,382 -0.02(-4.48%)
Mar 15, 2021 0.3400 0.3400 0.3150 0.3350 4,634,139 -0.01(-1.47%)
Mar 12, 2021 0.3400 0.3450 0.3150 0.3400 4,459,551 -0.01(-2.86%)
Mar 11, 2021 0.3500 0.3550 0.3300 0.3500 2,961,881 +0.01(+1.45%)
Mar 10, 2021 0.3650 0.3750 0.3300 0.3450 5,075,223 -0.02(-4.17%)
Mar 09, 2021 0.3500 0.3650 0.3500 0.3600 2,143,623 +0.01(+2.86%)
Mar 08, 2021 0.3700 0.3700 0.3400 0.3500 2,743,714 +0.00(+0.00%)
Mar 05, 2021 0.3350 0.3600 0.3000 0.3500 3,282,633 +0.02(+6.06%)
Mar 04, 2021 0.3300 0.3400 0.3100 0.3300 2,850,754 +0.00(+0.00%)
Mar 03, 2021 0.3500 0.3500 0.3250 0.3300 2,535,142 -0.02(-7.04%)
Mar 02, 2021 0.3600 0.3650 0.3450 0.3550 1,596,541 +0.01(+1.43%)
Mar 01, 2021 0.3650 0.3700 0.3450 0.3500 3,113,388 -0.01(-2.78%)
Feb 26, 2021 0.3600 0.3650 0.3400 0.3600 2,805,250 -0.01(-2.70%)
Feb 25, 2021 0.3900 0.3900 0.3550 0.3700 3,905,047 -0.02(-5.13%)
Feb 24, 2021 0.3800 0.3950 0.3700 0.3900 3,705,960 +0.02(+4.00%)
Feb 23, 2021 0.3800 0.3800 0.3250 0.3750 5,680,144 -0.02(-3.85%)
Feb 22, 2021 0.4100 0.4150 0.3800 0.3900 2,545,083 -0.02(-6.02%)
Feb 19, 2021 0.4250 0.4250 0.4100 0.4150 3,214,884 -0.01(-1.19%)
Feb 18, 2021 0.4100 0.4250 0.4000 0.4200 3,225,581 +0.00(+0.00%)
Feb 17, 2021 0.4200 0.4200 0.4000 0.4200 4,354,339 -0.01(-1.18%)
Feb 16, 2021 0.4200 0.4400 0.4100 0.4250 8,258,694 +0.04(+10.39%)
Feb 12, 2021 0.3850 0.3850 0.3850 0 -0.08(-16.30%)
Feb 11, 2021 0.5900 0.6200 0.4550 0.4600 18,494,036 -0.13(-22.03%)
Feb 10, 2021 0.6500 0.6500 0.4800 0.5900 27,102,584 +0.04(+7.27%)
Feb 09, 2021 0.5100 0.5700 0.5000 0.5500 20,193,220 +0.08(+15.79%)
Feb 08, 2021 0.3800 0.4850 0.3800 0.4750 17,012,664 +0.10(+28.38%)
Feb 05, 2021 0.3700 0.3800 0.3650 0.3700 3,238,817 +0.01(+1.37%)
Feb 04, 2021 0.3600 0.3800 0.3500 0.3650 5,573,621 +0.01(+1.39%)
Feb 03, 2021 0.3350 0.3750 0.3300 0.3600 6,088,378 +0.03(+10.77%)
Feb 02, 2021 0.3000 0.3300 0.3000 0.3250 2,895,024 +0.04(+14.04%)
Feb 01, 2021 0.3000 0.3000 0.2800 0.2850 3,315,261 -0.02(-5.00%)
Jan 29, 2021 0.3150 0.3150 0.3000 0.3000 959,909 -0.01(-3.23%)
Jan 28, 2021 0.3000 0.3150 0.3000 0.3100 1,730,372 +0.00(+0.00%)
Jan 27, 2021 0.3300 0.3300 0.3100 0.3100 1,630,515 -0.03(-7.46%)
Jan 26, 2021 0.3150 0.3400 0.3150 0.3350 3,011,332 +0.02(+4.69%)
Jan 25, 2021 0.3350 0.3400 0.3150 0.3200 1,967,261 -0.02(-5.88%)
Jan 22, 2021 0.3550 0.3600 0.3400 0.3400 1,633,589 -0.01(-2.86%)
Jan 21, 2021 0.3600 0.3650 0.3500 0.3500 2,117,293 -0.01(-1.41%)
Jan 20, 2021 0.3600 0.3650 0.3500 0.3550 2,849,630 +0.01(+1.43%)
Jan 19, 2021 0.3600 0.3650 0.3400 0.3500 2,102,741 -0.01(-2.78%)
Jan 18, 2021 0.3650 0.3650 0.3500 0.3600 1,410,732 +0.00(+0.00%)
Jan 15, 2021 0.3900 0.3900 0.3600 0.3600 9,469,010 +0.01(+2.86%)
Jan 14, 2021 0.3150 0.3700 0.3150 0.3500 11,950,350 +0.04(+12.90%)
Jan 13, 2021 0.2950 0.3150 0.2900 0.3100 3,646,877 +0.02(+6.90%)
Jan 12, 2021 0.3000 0.3050 0.2900 0.2900 1,559,705 -0.01(-3.33%)
Jan 11, 2021 0.2900 0.3000 0.2850 0.3000 1,868,969 +0.02(+7.14%)
Jan 08, 2021 0.3000 0.3000 0.2800 0.2800 1,761,783 -0.01(-3.45%)
Jan 07, 2021 0.3000 0.3100 0.2850 0.2900 4,956,670 +0.00(+0.00%)
Jan 06, 2021 0.2800 0.3050 0.2750 0.2900 9,510,366 +0.02(+9.43%)
Jan 05, 2021 0.2500 0.2650 0.2500 0.2650 1,675,489 +0.02(+6.00%)
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.