Breaking News Bar

Business News and Information

Green Organic Dutchman (OP: TGODF )

0.1400 USD +0.0006 (+0.43%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 0.1406 0.1435 0.1360 0.1400 1,129,066 +0.00(+0.43%)
Oct 21, 2021 0.1400 0.1430 0.1390 0.1394 219,244 -0.00(-2.11%)
Oct 20, 2021 0.1470 0.1470 0.1375 0.1424 479,609 +0.00(+0.28%)
Oct 19, 2021 0.1320 0.1500 0.1320 0.1420 498,580 +0.00(+1.14%)
Oct 18, 2021 0.1448 0.1448 0.1360 0.1404 367,352 -0.00(-1.82%)
Oct 15, 2021 0.1480 0.1480 0.1371 0.1430 303,427 +0.00(+1.13%)
Oct 14, 2021 0.1452 0.1461 0.1369 0.1414 415,895 +0.00(+1.00%)
Oct 13, 2021 0.1455 0.1455 0.1350 0.1400 197,128 -0.00(-0.64%)
Oct 12, 2021 0.1430 0.1442 0.1356 0.1409 258,735 -0.00(-0.84%)
Oct 11, 2021 0.1343 0.1460 0.1341 0.1421 201,918 +0.00(+1.57%)
Oct 08, 2021 0.1400 0.1447 0.1350 0.1399 481,123 -0.00(-2.85%)
Oct 07, 2021 0.1370 0.1465 0.1345 0.1440 334,747 +0.01(+4.27%)
Oct 06, 2021 0.1470 0.1470 0.1345 0.1381 356,850 -0.01(-3.76%)
Oct 05, 2021 0.1355 0.1435 0.1310 0.1435 193,343 +0.00(+2.50%)
Oct 04, 2021 0.1310 0.1470 0.1310 0.1400 461,727 -0.00(-0.57%)
Oct 01, 2021 0.1486 0.1495 0.1400 0.1408 246,702 -0.00(-1.61%)
Sep 30, 2021 0.1403 0.1502 0.1388 0.1431 513,593 -0.00(-2.05%)
Sep 29, 2021 0.1399 0.1500 0.1397 0.1461 280,129 -0.00(-2.34%)
Sep 28, 2021 0.1563 0.1600 0.1441 0.1496 646,189 -0.00(-0.27%)
Sep 27, 2021 0.1466 0.1466 0.1451 0.1500 1,115,243 +0.00(+2.32%)
Sep 24, 2021 0.1500 0.1580 0.1370 0.1466 1,061,615 -0.00(-2.27%)
Sep 23, 2021 0.1349 0.1509 0.1349 0.1500 1,146,780 +0.01(+6.38%)
Sep 22, 2021 0.1405 0.1450 0.1398 0.1410 576,355 +0.00(+0.36%)
Sep 21, 2021 0.1290 0.1453 0.1290 0.1405 799,401 +0.01(+4.07%)
Sep 20, 2021 0.1550 0.1550 0.1325 0.1350 1,343,982 -0.01(-4.93%)
Sep 17, 2021 0.1505 0.1669 0.1398 0.1420 1,253,922 -0.01(-7.79%)
Sep 16, 2021 0.1560 0.1630 0.1501 0.1540 530,236 -0.01(-3.75%)
Sep 15, 2021 0.1495 0.1650 0.1490 0.1600 602,444 +0.02(+10.42%)
Sep 14, 2021 0.1537 0.1632 0.1449 0.1449 863,959 -0.01(-6.52%)
Sep 13, 2021 0.1400 0.1600 0.1383 0.1550 1,300,329 +0.01(+9.23%)
Sep 10, 2021 0.1600 0.1740 0.1313 0.1419 4,817,352 +0.00(+3.58%)
Sep 09, 2021 0.1485 0.1610 0.1368 0.1370 2,900,553 -0.01(-8.36%)
Sep 08, 2021 0.1568 0.1793 0.1495 0.1495 4,306,741 -0.02(-10.16%)
Sep 07, 2021 0.1800 0.1964 0.1650 0.1664 2,280,657 -0.02(-11.35%)
Sep 03, 2021 0.2025 0.2100 0.1834 0.1877 2,134,618 -0.02(-9.37%)
Sep 02, 2021 0.2000 0.2099 0.1999 0.2071 638,647 +0.01(+2.47%)
Sep 01, 2021 0.2140 0.2140 0.2000 0.2021 290,003 -0.00(-1.89%)
Aug 31, 2021 0.1910 0.2105 0.1910 0.2060 744,911 +0.00(+0.49%)
Aug 30, 2021 0.2230 0.2230 0.2010 0.2050 640,224 -0.01(-4.47%)
Aug 27, 2021 0.2100 0.2179 0.1970 0.2146 331,416 +0.00(+0.42%)
Aug 26, 2021 0.2239 0.2309 0.2100 0.2137 724,955 -0.02(-7.57%)
Aug 25, 2021 0.2455 0.2500 0.2250 0.2312 402,512 -0.00(-1.53%)
Aug 24, 2021 0.2200 0.2348 0.2075 0.2348 220,770 +0.02(+8.05%)
Aug 23, 2021 0.1960 0.2200 0.1960 0.2173 190,027 +0.01(+4.98%)
Aug 20, 2021 0.2025 0.2088 0.2000 0.2070 491,764 +0.00(+0.98%)
Aug 19, 2021 0.2026 0.2074 0.2000 0.2050 353,255 -0.01(-2.38%)
Aug 18, 2021 0.1980 0.2300 0.1980 0.2100 574,163 +0.00(+0.00%)
Aug 17, 2021 0.2146 0.2185 0.2000 0.2100 646,401 -0.01(-2.33%)
Aug 16, 2021 0.2480 0.2480 0.2100 0.2150 1,535,242 -0.01(-5.91%)
Aug 13, 2021 0.2532 0.2539 0.2200 0.2285 3,015,325 -0.02(-6.24%)
Aug 12, 2021 0.2435 0.2730 0.2400 0.2437 599,468 -0.02(-5.94%)
Aug 11, 2021 0.2638 0.2777 0.2585 0.2591 504,967 -0.00(-1.48%)
Aug 10, 2021 0.2353 0.2630 0.2353 0.2630 198,947 +0.02(+6.05%)
Aug 09, 2021 0.2300 0.2514 0.2300 0.2480 164,752 -0.00(-0.40%)
Aug 06, 2021 0.2580 0.2600 0.2371 0.2490 195,519 -0.01(-3.08%)
Aug 05, 2021 0.2655 0.2655 0.2407 0.2569 363,408 +0.01(+3.17%)
Aug 04, 2021 0.2470 0.2549 0.2460 0.2490 151,771 -0.01(-2.62%)
Aug 03, 2021 0.2580 0.2600 0.2496 0.2557 232,914 -0.00(-1.65%)
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