FinancialContent is the trusted provider of stock market information to the media industry.
The Green Organic Dutchman Holdings Ltd (OP: TGODF)
0.5535 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:03 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2020 0.5102 0.5600 0.5102 0.5535 435,697 +0.05(+9.60%)
Jan 27, 2020 0.5195 0.5245 0.5000 0.5050 852,434 -0.02(-3.72%)
Jan 24, 2020 0.5508 0.5590 0.5100 0.5245 906,000 -0.02(-3.00%)
Jan 23, 2020 0.5579 0.5602 0.5300 0.5407 768,370 -0.02(-3.45%)
Jan 22, 2020 0.5645 0.5678 0.5401 0.5600 1,170,317 +0.01(+1.43%)
Jan 21, 2020 0.5560 0.5839 0.5400 0.5521 1,654,599 -0.02(-3.14%)
Jan 17, 2020 0.5953 0.6168 0.5700 0.5700 936,600 -0.03(-5.39%)
Jan 16, 2020 0.6200 0.6484 0.5900 0.6025 1,858,058 +0.01(+0.92%)
Jan 15, 2020 0.5536 0.6249 0.5530 0.5970 2,771,785 +0.05(+8.68%)
Jan 14, 2020 0.5330 0.5670 0.5200 0.5493 1,188,628 +0.00(+0.88%)
Jan 13, 2020 0.5060 0.5450 0.5000 0.5445 982,020 +0.04(+7.82%)
Jan 10, 2020 0.5227 0.5450 0.5050 0.5050 504,300 -0.02(-3.88%)
Jan 09, 2020 0.5100 0.5450 0.4999 0.5254 1,041,072 +0.02(+3.53%)
Jan 08, 2020 0.5450 0.5450 0.4900 0.5075 2,030,251 -0.01(-2.40%)
Jan 07, 2020 0.5354 0.5354 0.5052 0.5200 738,072 -0.01(-1.48%)
Jan 06, 2020 0.5495 0.5600 0.5225 0.5278 842,175 -0.03(-5.75%)
Jan 03, 2020 0.5850 0.5900 0.5421 0.5600 776,700 -0.01(-2.18%)
Jan 02, 2020 0.5973 0.6039 0.5350 0.5725 1,515,018 -0.01(-1.29%)
Dec 31, 2019 0.4990 0.6035 0.4950 0.5800 2,651,000 +0.07(+13.73%)
Dec 30, 2019 0.5079 0.5300 0.4900 0.5100 873,872 -0.00(-0.49%)
Dec 27, 2019 0.5248 0.5279 0.5020 0.5125 515,400 -0.01(-1.44%)
Dec 26, 2019 0.4940 0.5200 0.4940 0.5200 1,459,453 +0.02(+4.71%)
Dec 24, 2019 0.5150 0.5232 0.4930 0.4966 867,500 -0.01(-2.63%)
Dec 23, 2019 0.5270 0.5398 0.5000 0.5100 1,024,152 -0.02(-3.83%)
Dec 20, 2019 0.5417 0.5520 0.5200 0.5303 757,500 -0.02(-3.69%)
Dec 19, 2019 0.5330 0.5800 0.5330 0.5506 907,176 +0.01(+1.96%)
Dec 18, 2019 0.5691 0.5711 0.5385 0.5400 873,622 -0.03(-5.26%)
Dec 17, 2019 0.6100 0.6129 0.5617 0.5700 799,006 -0.03(-5.47%)
Dec 16, 2019 0.6452 0.6452 0.5917 0.6030 751,577 -0.02(-3.52%)
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%)
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.