Green Organic Dutchman (OP: TGODF )

0.2811 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 0.2757 0.2857 0.2718 0.2811 579,705 -0.01(-3.07%)
May 10, 2021 0.3100 0.3152 0.2800 0.2900 921,155 -0.01(-4.76%)
May 07, 2021 0.2821 0.3055 0.2798 0.3045 2,318,920 +0.02(+6.84%)
May 06, 2021 0.2669 0.2850 0.2601 0.2850 756,929 +0.01(+4.51%)
May 05, 2021 0.2433 0.2775 0.2433 0.2727 497,150 +0.02(+6.94%)
May 04, 2021 0.2690 0.2690 0.2431 0.2550 402,711 -0.01(-1.92%)
May 03, 2021 0.2600 0.2700 0.2561 0.2600 413,161 -0.01(-3.42%)
Apr 30, 2021 0.2638 0.2739 0.2600 0.2692 471,900 -0.01(-2.96%)
Apr 29, 2021 0.2594 0.2778 0.2511 0.2774 1,357,002 +0.02(+7.02%)
Apr 28, 2021 0.2520 0.2626 0.2495 0.2592 173,473 +0.00(+1.65%)
Apr 27, 2021 0.2500 0.2550 0.2448 0.2550 378,323 +0.01(+4.04%)
Apr 26, 2021 0.2360 0.2531 0.2360 0.2451 327,957 +0.01(+3.86%)
Apr 23, 2021 0.2412 0.2412 0.2285 0.2360 225,600 +0.00(+0.60%)
Apr 22, 2021 0.2397 0.2448 0.2314 0.2346 407,384 +0.00(+0.04%)
Apr 21, 2021 0.2244 0.2400 0.2244 0.2345 240,438 +0.00(+1.96%)
Apr 20, 2021 0.2384 0.2485 0.2256 0.2300 499,920 -0.01(-2.21%)
Apr 19, 2021 0.2515 0.2515 0.2351 0.2352 471,232 -0.01(-3.21%)
Apr 16, 2021 0.2484 0.2500 0.2413 0.2430 691,000 -0.01(-2.17%)
Apr 15, 2021 0.2500 0.2596 0.2403 0.2484 453,043 -0.01(-2.36%)
Apr 14, 2021 0.2496 0.2675 0.2459 0.2544 537,826 -0.00(-0.12%)
Apr 13, 2021 0.2534 0.2600 0.2500 0.2547 640,880 +0.00(+0.39%)
Apr 12, 2021 0.2737 0.2839 0.2501 0.2537 494,645 -0.01(-4.95%)
Apr 09, 2021 0.2800 0.2869 0.2644 0.2669 1,105,000 -0.01(-4.68%)
Apr 08, 2021 0.2512 0.2800 0.2400 0.2800 873,660 +0.04(+16.67%)
Apr 07, 2021 0.2460 0.2548 0.2400 0.2400 440,808 -0.01(-4.38%)
Apr 06, 2021 0.2458 0.2560 0.2423 0.2510 255,553 +0.00(+1.41%)
Apr 05, 2021 0.2462 0.2561 0.2434 0.2475 393,145 +0.00(+0.00%)
Apr 01, 2021 0.2476 0.2550 0.2431 0.2475 521,900 +0.00(+1.98%)
Mar 31, 2021 0.2292 0.2485 0.2292 0.2427 566,665 +0.01(+5.61%)
Mar 30, 2021 0.2324 0.2426 0.2201 0.2298 1,242,794 -0.00(-1.96%)
Mar 29, 2021 0.2333 0.2450 0.2300 0.2344 571,512 +0.00(+0.73%)
Mar 26, 2021 0.2300 0.2394 0.2300 0.2327 594,100 -0.00(-1.61%)
Mar 25, 2021 0.2332 0.2423 0.2332 0.2365 944,377 -0.00(-1.46%)
Mar 24, 2021 0.2536 0.2536 0.2387 0.2400 920,850 -0.01(-2.99%)
Mar 23, 2021 0.2533 0.2634 0.2430 0.2474 1,296,516 -0.01(-3.32%)
Mar 22, 2021 0.2660 0.2691 0.2511 0.2559 791,583 -0.01(-2.70%)
Mar 19, 2021 0.2681 0.2700 0.2580 0.2630 556,800 -0.00(-0.38%)
Mar 18, 2021 0.2640 0.2776 0.2600 0.2640 772,682 -0.00(-1.12%)
Mar 17, 2021 0.2576 0.2702 0.2501 0.2670 1,863,072 +0.01(+2.03%)
Mar 16, 2021 0.2636 0.2736 0.2525 0.2617 1,859,969 -0.00(-0.95%)
Mar 15, 2021 0.2775 0.2775 0.2511 0.2642 3,705,265 -0.00(-0.26%)
Mar 12, 2021 0.2710 0.2800 0.2504 0.2649 3,014,400 -0.01(-3.92%)
Mar 11, 2021 0.2831 0.2835 0.2650 0.2757 1,473,850 +0.01(+2.11%)
Mar 10, 2021 0.2950 0.3000 0.2606 0.2700 1,704,153 -0.01(-5.16%)
Mar 09, 2021 0.2770 0.2888 0.2740 0.2847 1,070,710 +0.01(+3.15%)
Mar 08, 2021 0.2900 0.2972 0.2700 0.2760 1,349,980 -0.01(-1.78%)
Mar 05, 2021 0.2698 0.2818 0.2400 0.2810 2,039,000 +0.02(+8.87%)
Mar 04, 2021 0.2607 0.2698 0.2450 0.2581 2,385,589 -0.00(-1.86%)
Mar 03, 2021 0.2765 0.2820 0.2590 0.2630 2,241,067 -0.01(-5.36%)
Mar 02, 2021 0.2899 0.2899 0.2745 0.2779 1,530,598 +0.00(+0.69%)
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.