FinancialContent is the trusted provider of stock market information to the media industry.
The Green Organic Dutchman Holdings Ltd (OP: TGODF)
0.6250 USD  +0.0070 (+1.13%)
Official Closing Price  /  Updated: 3:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 13, 2019 0.6300 0.6605 0.6190 0.6250 878,000 +0.01(+1.13%)
Dec 12, 2019 0.5897 0.6299 0.5710 0.6180 980,815 +0.04(+6.53%)
Dec 11, 2019 0.5871 0.6100 0.5700 0.5801 742,716 -0.01(-1.43%)
Dec 10, 2019 0.6080 0.6325 0.5850 0.5885 578,018 -0.03(-5.60%)
Dec 09, 2019 0.6000 0.6280 0.5945 0.6234 744,936 +0.03(+4.91%)
Dec 06, 2019 0.6387 0.6437 0.5800 0.5942 1,432,100 -0.04(-6.87%)
Dec 05, 2019 0.6491 0.6626 0.6300 0.6380 691,835 -0.01(-1.27%)
Dec 04, 2019 0.6535 0.6600 0.6296 0.6462 883,081 +0.02(+2.57%)
Dec 03, 2019 0.5810 0.6500 0.5690 0.6300 1,097,922 +0.04(+5.88%)
Dec 02, 2019 0.5610 0.6107 0.5400 0.5950 1,040,794 +0.03(+6.16%)
Nov 29, 2019 0.5611 0.5670 0.5400 0.5605 719,900 -0.01(-1.67%)
Nov 27, 2019 0.5522 0.5919 0.5474 0.5700 1,138,700 +0.01(+1.68%)
Nov 26, 2019 0.5601 0.5839 0.5300 0.5606 2,924,752 -0.11(-16.89%)
Nov 25, 2019 0.7460 0.7939 0.6522 0.6745 2,029,237 -0.05(-6.32%)
Nov 22, 2019 0.9351 0.9351 0.7100 0.7200 2,948,600 -0.17(-18.64%)
Nov 21, 2019 0.7170 0.8900 0.7170 0.8850 4,518,940 +0.21(+32.09%)
Nov 20, 2019 0.5921 0.6940 0.5677 0.6700 2,238,705 +0.12(+22.15%)
Nov 19, 2019 0.4942 0.5631 0.4942 0.5485 1,922,633 +0.05(+10.81%)
Nov 18, 2019 0.5450 0.5681 0.4693 0.4950 2,399,622 -0.05(-9.14%)
Nov 15, 2019 0.5800 0.6085 0.5367 0.5448 1,976,200 -0.09(-14.15%)
Nov 14, 2019 0.7100 0.7610 0.6200 0.6346 2,259,034 -0.06(-9.08%)
Nov 13, 2019 0.7342 0.7446 0.6980 0.6980 883,272 -0.03(-4.64%)
Nov 12, 2019 0.7613 0.7839 0.7098 0.7320 1,131,985 -0.05(-6.15%)
Nov 11, 2019 0.7810 0.7915 0.7379 0.7800 665,857 -0.01(-0.96%)
Nov 08, 2019 0.6974 0.7950 0.6974 0.7876 510,900 +0.07(+9.60%)
Nov 07, 2019 0.7613 0.7822 0.7000 0.7186 831,098 -0.05(-6.80%)
Nov 06, 2019 0.8023 0.8071 0.7600 0.7710 559,314 -0.03(-3.99%)
Nov 05, 2019 0.8168 0.8363 0.7905 0.8030 673,254 -0.01(-1.75%)
Nov 04, 2019 0.8691 0.8900 0.8140 0.8173 1,026,509 -0.04(-4.58%)
Nov 01, 2019 0.7641 0.9000 0.7490 0.8565 1,774,300 +0.10(+12.71%)
Oct 31, 2019 0.7244 0.7856 0.6860 0.7599 1,088,955 +0.03(+4.10%)
Oct 30, 2019 0.7590 0.7695 0.7151 0.7300 793,235 -0.02(-3.12%)
Oct 29, 2019 0.7909 0.8007 0.7450 0.7535 636,131 -0.05(-6.11%)
Oct 28, 2019 0.8323 0.8500 0.8000 0.8025 739,945 -0.03(-3.31%)
Oct 25, 2019 0.8673 0.8673 0.8060 0.8300 1,400,400 -0.04(-4.45%)
Oct 24, 2019 0.8852 0.9109 0.8500 0.8687 519,027 -0.00(-0.15%)
Oct 23, 2019 0.8346 0.9000 0.8120 0.8700 804,515 +0.03(+3.60%)
Oct 22, 2019 0.8827 0.8858 0.8200 0.8398 1,919,423 -0.04(-4.58%)
Oct 21, 2019 0.8671 0.9000 0.7655 0.8801 2,796,253 -0.02(-2.21%)
Oct 18, 2019 1.100 1.100 0.8800 0.9000 2,076,300 -0.16(-15.09%)
Oct 17, 2019 0.9981 1.100 0.9900 1.060 975,271 +0.10(+10.42%)
Oct 16, 2019 1.050 1.050 0.9480 0.9600 654,691 -0.03(-3.03%)
Oct 15, 2019 0.9349 1.034 0.9184 0.9900 1,447,502 +0.09(+10.00%)
Oct 14, 2019 0.9035 0.9700 0.8700 0.9000 1,184,920 +0.00(+0.00%)
Oct 11, 2019 0.8577 0.9800 0.8405 0.9000 2,716,000 +0.06(+7.14%)
Oct 10, 2019 0.9500 0.9500 0.8190 0.8400 4,233,566 -0.22(-21.13%)
Oct 09, 2019 1.180 1.187 0.9901 1.065 5,969,774 -0.25(-19.29%)
Oct 08, 2019 1.373 1.395 1.280 1.320 827,658 -0.06(-4.38%)
Oct 07, 2019 1.500 1.500 1.370 1.380 988,783 -0.10(-7.07%)
Oct 04, 2019 1.550 1.550 1.480 1.485 603,300 -0.04(-2.30%)
Oct 03, 2019 1.500 1.540 1.440 1.520 842,715 +0.03(+2.01%)
Oct 02, 2019 1.380 1.550 1.300 1.490 1,586,537 +0.07(+4.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.