Breaking News Bar

Business News and Information

Green Organic Dutchman (TSX: TGOD )

0.3600 CAD +0.0100 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 0.2400 0.2550 0.2300 0.2500 2,388,099 +0.02(+6.38%)
Dec 31, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 30, 2020 0.2400 0.2400 0.2300 0.2350 1,091,142 +0.00(+0.00%)
Dec 29, 2020 0.2450 0.2450 0.2300 0.2350 1,332,654 -0.01(-2.08%)
Dec 24, 2020 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 23, 2020 0.2400 0.2500 0.2300 0.2300 3,900,162 -0.00(-2.13%)
Dec 22, 2020 0.2650 0.2650 0.2300 0.2350 3,068,368 -0.02(-7.84%)
Dec 21, 2020 0.2550 0.2600 0.2500 0.2550 767,068 -0.01(-1.92%)
Dec 18, 2020 0.2600 0.2650 0.2550 0.2600 985,640 +0.00(+0.00%)
Dec 17, 2020 0.2550 0.2650 0.2550 0.2600 933,985 +0.00(+0.00%)
Dec 16, 2020 0.2650 0.2650 0.2550 0.2600 2,051,767 +0.00(+0.00%)
Dec 15, 2020 0.2550 0.2650 0.2500 0.2600 2,086,460 +0.01(+1.96%)
Dec 14, 2020 0.2500 0.2600 0.2500 0.2550 2,214,467 +0.01(+2.00%)
Dec 11, 2020 0.2650 0.2650 0.2400 0.2500 4,041,364 -0.02(-5.66%)
Dec 10, 2020 0.2700 0.2750 0.2550 0.2650 2,659,789 -0.01(-1.85%)
Dec 09, 2020 0.2800 0.2800 0.2650 0.2700 2,358,856 -0.01(-3.57%)
Dec 08, 2020 0.2900 0.2900 0.2750 0.2800 2,010,549 +0.00(+0.00%)
Dec 07, 2020 0.2850 0.2900 0.2800 0.2800 2,004,731 -0.01(-3.45%)
Dec 04, 2020 0.2800 0.2950 0.2675 0.2900 11,314,128 -0.04(-12.12%)
Dec 03, 2020 0.3200 0.3400 0.3200 0.3300 2,176,302 +0.00(+0.00%)
Dec 02, 2020 0.3100 0.3450 0.3100 0.3300 2,666,957 +0.01(+3.13%)
Dec 01, 2020 0.3400 0.3450 0.3200 0.3200 2,026,220 -0.02(-5.88%)
Nov 30, 2020 0.3400 0.3450 0.3000 0.3400 5,037,560 +0.01(+1.49%)
Nov 27, 2020 0.3050 0.3400 0.2950 0.3350 3,500,375 +0.03(+9.84%)
Nov 26, 2020 0.2850 0.3100 0.2800 0.3050 1,232,029 +0.02(+8.93%)
Nov 25, 2020 0.2900 0.2900 0.2800 0.2800 1,345,834 -0.01(-3.45%)
Nov 24, 2020 0.2850 0.2950 0.2800 0.2900 3,166,937 +0.03(+11.54%)
Nov 23, 2020 0.2600 0.2600 0.2500 0.2600 1,025,990 +0.00(+0.00%)
Nov 20, 2020 0.2700 0.2750 0.2600 0.2600 77 -0.01(-1.89%)
Nov 19, 2020 0.2600 0.2700 0.2550 0.2650 547,210 +0.00(+0.00%)
Nov 18, 2020 0.2650 0.2700 0.2600 0.2650 837,390 +0.00(+0.00%)
Nov 17, 2020 0.2750 0.2800 0.2650 0.2650 935,939 -0.01(-3.64%)
Nov 16, 2020 0.2900 0.2900 0.2700 0.2750 1,266,923 -0.01(-3.51%)
Nov 13, 2020 0.2650 0.3075 0.2550 0.2850 1,005 +0.02(+9.62%)
Nov 12, 2020 0.2550 0.2600 0.2350 0.2600 2,811,746 +0.01(+1.96%)
Nov 11, 2020 0.2500 0.2650 0.2450 0.2550 3,124,728 -0.02(-5.56%)
Nov 10, 2020 0.2900 0.2900 0.2600 0.2700 1,717,681 -0.02(-8.47%)
Nov 09, 2020 0.3500 0.3500 0.2950 0.2950 4,168,065 -0.01(-3.28%)
Nov 06, 2020 0.2850 0.3350 0.2650 0.3050 1,061 +0.05(+22.00%)
Nov 05, 2020 0.2250 0.2500 0.2150 0.2500 4,020,933 +0.04(+16.28%)
Nov 04, 2020 0.2250 0.2300 0.2100 0.2150 1,174,944 -0.01(-4.44%)
Nov 03, 2020 0.2400 0.2450 0.2200 0.2250 976,692 -0.01(-4.26%)
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.
 
bottom clear