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 (%)
Apr 30, 2019 3.300 3.395 3.235 3.350 854,189 +0.09(+2.76%)
Apr 29, 2019 3.100 3.315 3.090 3.260 803,922 +0.13(+4.15%)
Apr 26, 2019 3.230 3.230 3.095 3.130 334,700 +0.03(+0.97%)
Apr 25, 2019 3.250 3.270 3.087 3.100 523,657 -0.10(-3.13%)
Apr 24, 2019 3.050 3.230 3.050 3.200 617,842 +0.07(+2.07%)
Apr 23, 2019 3.150 3.200 3.088 3.135 646,197 +0.00(+0.07%)
Apr 22, 2019 2.940 3.135 2.940 3.133 1,076,856 +0.19(+6.54%)
Apr 18, 2019 3.010 3.050 2.930 2.941 780,800 -0.07(-2.31%)
Apr 17, 2019 3.005 3.200 2.946 3.010 798,615 +0.04(+1.35%)
Apr 16, 2019 3.054 3.140 2.950 2.970 622,826 +0.00(+0.00%)
Apr 15, 2019 3.140 3.200 2.914 2.970 1,354,398 -0.18(-5.77%)
Apr 12, 2019 3.156 3.298 3.143 3.152 606,100 +0.03(+1.03%)
Apr 11, 2019 3.276 3.350 3.100 3.120 867,520 -0.17(-5.17%)
Apr 10, 2019 3.080 3.300 3.030 3.290 773,345 +0.21(+6.82%)
Apr 09, 2019 3.210 3.290 3.030 3.080 1,088,111 -0.13(-4.05%)
Apr 08, 2019 3.390 3.390 3.190 3.210 760,481 -0.06(-1.83%)
Apr 05, 2019 3.210 3.350 3.170 3.270 1,262,300 +0.09(+2.83%)
Apr 04, 2019 3.371 3.440 3.140 3.180 1,943,703 -0.20(-5.83%)
Apr 03, 2019 3.485 3.561 3.370 3.377 1,062,061 -0.15(-4.34%)
Apr 02, 2019 3.630 3.650 3.490 3.530 796,457 -0.09(-2.49%)
Apr 01, 2019 3.670 3.670 3.547 3.620 772,703 +0.00(+0.11%)
Mar 29, 2019 3.596 3.690 3.550 3.616 881,400 +0.07(+1.86%)
Mar 28, 2019 3.488 3.619 3.320 3.550 1,161,417 +0.08(+2.31%)
Mar 27, 2019 3.665 3.790 3.327 3.470 1,986,573 -0.20(-5.45%)
Mar 26, 2019 3.810 3.810 3.630 3.670 937,154 +0.02(+0.55%)
Mar 25, 2019 3.700 3.780 3.546 3.650 1,285,543 +0.08(+2.24%)
Mar 22, 2019 3.653 3.728 3.540 3.570 1,661,200 -0.18(-4.80%)
Mar 21, 2019 3.770 3.880 3.550 3.750 2,520,323 -0.06(-1.57%)
Mar 20, 2019 3.910 3.990 3.700 3.810 3,529,429 -0.31(-7.52%)
Mar 19, 2019 3.990 4.380 3.930 4.120 4,616,103 +0.30(+7.85%)
Mar 18, 2019 3.450 3.880 3.350 3.820 3,168,170 +0.41(+12.02%)
Mar 15, 2019 3.274 3.420 3.260 3.410 1,089,200 +0.10(+3.02%)
Mar 14, 2019 3.350 3.350 3.190 3.310 578,027 +0.03(+0.91%)
Mar 13, 2019 3.240 3.329 3.240 3.280 870,853 +0.06(+1.86%)
Mar 12, 2019 3.289 3.350 3.210 3.220 902,920 -0.05(-1.59%)
Mar 11, 2019 3.217 3.300 3.200 3.272 810,119 +0.09(+2.89%)
Mar 08, 2019 3.080 3.181 2.998 3.180 1,164,000 +0.00(+0.14%)
Mar 07, 2019 3.373 3.460 3.130 3.175 1,442,250 -0.13(-4.06%)
Mar 06, 2019 3.330 3.450 3.248 3.310 2,007,206 -0.02(-0.60%)
Mar 05, 2019 3.146 3.340 3.110 3.330 1,788,745 +0.19(+6.05%)
Mar 04, 2019 3.313 3.430 3.030 3.140 3,152,693 -0.15(-4.56%)
Mar 01, 2019 3.029 3.330 3.010 3.290 2,340,200 +0.26(+8.58%)
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%)
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.