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 (%)
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%)
Feb 01, 2019 2.673 2.910 2.630 2.794 1,950,600 +0.11(+4.25%)
Jan 31, 2019 2.800 2.800 2.610 2.680 1,215,353 -0.05(-1.83%)
Jan 30, 2019 2.850 2.870 2.720 2.730 1,298,257 -0.12(-4.21%)
Jan 29, 2019 3.105 3.250 2.790 2.850 2,189,773 -0.17(-5.61%)
Jan 28, 2019 2.836 3.130 2.750 3.019 2,523,991 +0.20(+7.07%)
Jan 25, 2019 2.700 2.900 2.700 2.820 2,066,900 +0.20(+7.63%)
Jan 24, 2019 2.370 2.640 2.315 2.620 1,709,224 +0.33(+14.41%)
Jan 23, 2019 2.244 2.360 2.185 2.290 824,462 +0.08(+3.52%)
Jan 22, 2019 2.220 2.290 2.121 2.212 848,562 +0.07(+3.37%)
Jan 18, 2019 2.212 2.250 2.085 2.140 608,100 -0.06(-2.73%)
Jan 17, 2019 2.183 2.268 2.170 2.200 439,341 -0.06(-2.61%)
Jan 16, 2019 2.260 2.270 2.160 2.259 735,978 +0.04(+1.76%)
Jan 15, 2019 2.328 2.350 2.220 2.220 924,407 -0.08(-3.48%)
Jan 14, 2019 2.323 2.400 2.200 2.300 1,365,115 +0.00(+0.00%)
Jan 11, 2019 2.078 2.340 2.060 2.300 1,879,700 +0.21(+10.05%)
Jan 10, 2019 2.010 2.140 1.945 2.090 1,437,377 +0.11(+5.45%)
Jan 09, 2019 1.861 2.030 1.821 1.982 957,063 +0.13(+7.14%)
Jan 08, 2019 1.930 1.958 1.809 1.850 604,860 -0.07(-3.65%)
Jan 07, 2019 1.987 2.030 1.910 1.920 854,876 -0.03(-1.54%)
Jan 04, 2019 2.030 2.030 1.920 1.950 630,200 +0.02(+1.04%)
Jan 03, 2019 1.963 2.109 1.894 1.930 1,000,752 -0.03(-1.53%)
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.