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, 2018 3.916 4.030 3.748 3.977 171,159 -0.01(-0.17%)
Jul 30, 2018 4.212 4.229 3.980 3.984 177,242 -0.14(-3.49%)
Jul 27, 2018 4.350 4.350 4.100 4.128 125,200 -0.09(-2.18%)
Jul 26, 2018 4.360 4.470 4.194 4.220 151,686 -0.11(-2.54%)
Jul 25, 2018 4.402 4.420 4.246 4.330 96,622 -0.02(-0.46%)
Jul 24, 2018 4.644 4.334 4.350 110,714 -0.24(-5.23%)
Jul 23, 2018 4.452 4.590 4.446 4.590 83,582 +0.18(+4.08%)
Jul 20, 2018 4.350 4.530 4.290 4.410 64,028 +0.00(+0.00%)
Jul 19, 2018 4.380 4.532 4.365 4.410 75,422 +0.03(+0.73%)
Jul 18, 2018 4.240 4.378 4.120 4.378 84,660 +0.15(+3.57%)
Jul 17, 2018 4.270 4.390 4.110 4.227 202,272 -0.12(-2.82%)
Jul 16, 2018 4.530 4.594 4.302 4.350 117,356 -0.24(-5.29%)
Jul 13, 2018 4.578 4.630 4.260 4.593 257,685 -0.04(-0.78%)
Jul 12, 2018 4.668 4.750 4.550 4.629 90,968 +0.01(+0.11%)
Jul 11, 2018 4.652 4.718 4.589 4.624 132,823 -0.07(-1.45%)
Jul 10, 2018 4.669 4.750 4.640 4.692 127,393 +0.02(+0.45%)
Jul 09, 2018 4.550 4.846 4.550 4.671 185,623 +0.03(+0.67%)
Jul 06, 2018 4.630 4.700 4.550 4.640 69,655 +0.02(+0.35%)
Jul 05, 2018 4.697 4.800 4.522 4.624 179,233 -0.09(-1.87%)
Jul 03, 2018 4.712 4.712 4.712 0 -0.06(-1.21%)
Jul 02, 2018 5.190 5.222 4.750 4.770 389,215 -0.19(-3.83%)
Jun 29, 2018 4.900 5.010 4.762 4.960 161,667 +0.13(+2.59%)
Jun 28, 2018 4.630 4.850 4.475 4.835 237,725 +0.33(+7.44%)
Jun 27, 2018 4.915 5.100 4.500 4.500 291,067 -0.43(-8.72%)
Jun 26, 2018 5.122 5.260 4.881 4.930 228,771 -0.20(-3.87%)
Jun 25, 2018 5.199 5.350 5.100 5.128 176,180 -0.09(-1.70%)
Jun 22, 2018 5.297 5.474 5.192 5.217 184,236 -0.06(-1.19%)
Jun 21, 2018 5.300 5.310 5.170 5.280 280,947 -0.01(-0.19%)
Jun 20, 2018 5.460 5.460 5.231 5.290 216,566 +0.06(+1.06%)
Jun 19, 2018 5.355 5.590 5.200 5.234 139,357 -0.15(-2.83%)
Jun 18, 2018 5.200 5.454 4.990 5.386 245,731 +0.22(+4.32%)
Jun 15, 2018 5.250 4.747 5.163 242,581 +0.27(+5.59%)
Jun 14, 2018 4.574 5.200 4.550 4.890 442,420 +0.17(+3.63%)
Jun 13, 2018 5.029 5.099 4.700 4.719 570,662 -0.49(-9.36%)
Jun 12, 2018 5.702 5.820 5.136 5.206 498,624 -0.56(-9.77%)
Jun 11, 2018 5.978 6.120 5.612 5.770 341,467 -0.15(-2.50%)
Jun 08, 2018 5.784 7.565 5.495 5.918 337,042 -0.01(-0.20%)
Jun 07, 2018 6.500 6.500 5.650 5.930 665,585 -0.15(-2.40%)
Jun 06, 2018 6.054 6.550 5.949 6.076 963,381 +0.19(+3.15%)
Jun 05, 2018 5.292 5.946 4.939 5.891 923,746 +0.47(+8.68%)
Jun 04, 2018 5.036 5.600 4.986 5.420 992,780 +0.47(+9.54%)
Jun 01, 2018 4.202 5.120 4.160 4.948 802,053 +0.55(+12.45%)
May 31, 2018 4.285 4.725 3.894 4.400 376,538 +0.16(+3.89%)
May 30, 2018 3.620 4.250 3.600 4.235 646,316 +0.67(+18.84%)
May 29, 2018 3.177 4.035 3.173 3.564 320,226 +0.38(+12.07%)
May 25, 2018 3.180 3.180 3.180 0 +0.04(+1.29%)
May 24, 2018 3.096 3.400 3.094 3.139 171,513 +0.04(+1.27%)
May 23, 2018 3.077 3.150 3.040 3.100 63,961 +0.01(+0.45%)
May 22, 2018 3.116 3.280 3.048 3.086 321,978 -0.18(-5.62%)
May 21, 2018 3.090 3.300 2.980 3.270 280,635 +0.30(+9.93%)
May 18, 2018 2.921 3.050 2.868 2.974 122,407 +0.03(+0.86%)
May 17, 2018 3.775 3.775 2.893 2.949 120,167 +0.00(+0.00%)
May 16, 2018 3.008 3.075 2.943 2.949 116,989 -0.05(-1.70%)
May 15, 2018 3.034 3.090 2.966 3.000 156,746 +0.00(+0.13%)
May 14, 2018 2.872 3.525 2.850 2.996 311,585 +0.12(+4.02%)
May 11, 2018 2.876 2.900 2.841 2.880 58,993 +0.01(+0.36%)
May 10, 2018 2.893 2.978 2.855 2.870 83,200 -0.02(-0.69%)
May 09, 2018 2.878 2.894 2.784 2.890 99,800 +0.03(+1.04%)
May 08, 2018 2.915 2.960 2.832 2.860 62,626 -0.14(-4.61%)
May 07, 2018 3.079 3.079 2.918 2.999 76,460 -0.09(-2.80%)
May 04, 2018 3.180 3.183 3.022 3.085 70,080 -0.05(-1.56%)
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.