Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 22, 2023 0.2850 0 +0.00(+1.79%)
Feb 21, 2023 0.2727 0.2852 0.2662 0.2800 96,339 +0.00(+0.83%)
Feb 17, 2023 0.2728 0.2844 0.2712 0.2777 44,718 +0.01(+2.74%)
Feb 16, 2023 0.2662 0.2874 0.2604 0.2703 15,237 -0.01(-3.77%)
Feb 15, 2023 0.2831 0.2895 0.2791 0.2809 6,361 -0.01(-3.40%)
Feb 14, 2023 0.2908 0.2908 0.2769 0.2908 9,715 +0.00(+1.01%)
Feb 13, 2023 0.2848 0.2880 0.2800 0.2879 3,947 +0.00(+1.02%)
Feb 10, 2023 0.2908 0.2908 0.2843 0.2850 24,719 +0.01(+2.26%)
Feb 09, 2023 0.2837 0.2870 0.2787 0.2787 47,807 -0.00(-1.21%)
Feb 08, 2023 0.2855 0.2870 0.2789 0.2821 10,878 -0.00(-0.32%)
Feb 07, 2023 0.2800 0.2892 0.2739 0.2830 173,610 +0.00(+1.07%)
Feb 06, 2023 0.2804 0.2827 0.2800 0.2800 81,049 -0.00(-1.20%)
Feb 03, 2023 0.2820 0.2887 0.2796 0.2834 26,041 -0.01(-1.87%)
Feb 02, 2023 0.2870 0.2912 0.2800 0.2888 42,584 +0.00(+0.77%)
Feb 01, 2023 0.2985 0.2985 0.2840 0.2866 17,637 -0.01(-1.98%)
Jan 31, 2023 0.3200 0.3200 0.2820 0.2924 74,624 -0.00(-0.41%)
Jan 30, 2023 0.2999 0.3200 0.2910 0.2936 34,770 +0.00(+1.24%)
Jan 27, 2023 0.3000 0.3056 0.2900 0.2900 72,816 +0.00(+0.00%)
Jan 26, 2023 0.3000 0.3351 0.2900 0.2900 251,873 -0.01(-3.37%)
Jan 25, 2023 0.2803 0.3001 0.2663 0.3001 199,126 +0.02(+6.99%)
Jan 24, 2023 0.2803 0.2898 0.2803 0.2805 13,942 +0.00(+0.07%)
Jan 23, 2023 0.2858 0.2903 0.2803 0.2803 30,303 -0.01(-3.44%)
Jan 20, 2023 0.2800 0.3050 0.2800 0.2903 58,593 +0.01(+3.31%)
Jan 19, 2023 0.2938 0.3075 0.2780 0.2810 22,938 -0.01(-2.73%)
Jan 18, 2023 0.2856 0.3028 0.2803 0.2889 30,503 -0.00(-0.03%)
Jan 17, 2023 0.2700 0.2998 0.2500 0.2890 47,541 +0.01(+2.74%)
Jan 13, 2023 0.2870 0.2914 0.2800 0.2813 39,781 -0.01(-1.99%)
Jan 12, 2023 0.3117 0.3117 0.2832 0.2870 21,932 -0.01(-4.43%)
Jan 11, 2023 0.3067 0.3067 0.2881 0.3003 43,932 +0.01(+3.37%)
Jan 10, 2023 0.2800 0.3191 0.2800 0.2905 36,798 +0.00(+0.45%)
Jan 09, 2023 0.2872 0.2975 0.2525 0.2892 43,470 -0.00(-0.28%)
Jan 06, 2023 0.2927 0.3169 0.2800 0.2900 21,411 +0.00(+0.28%)
Jan 05, 2023 0.3175 0.3175 0.2700 0.2892 127,589 -0.01(-4.14%)
Jan 04, 2023 0.2701 0.3250 0.2686 0.3017 27,841 +0.06(+23.75%)
Jan 03, 2023 0.2341 0.2528 0.2205 0.2438 44,947 -0.01(-5.80%)
Dec 30, 2022 0.1760 0.2931 0.1760 0.2588 296,653 +0.00(+1.53%)
Dec 29, 2022 0.2508 0.2779 0.2385 0.2549 164,093 +0.00(+0.35%)
Dec 28, 2022 0.2258 0.2618 0.2170 0.2540 182,301 +0.03(+11.89%)
Dec 27, 2022 0.2250 0.2517 0.1940 0.2270 207,861 +0.01(+2.95%)
Dec 23, 2022 0.2904 0.2904 0.2162 0.2205 171,367 -0.02(-8.09%)
Dec 22, 2022 0.2357 0.2613 0.2220 0.2399 103,045 +0.00(+2.09%)
Dec 21, 2022 0.2500 0.2500 0.1630 0.2350 66,495 -0.00(-0.04%)
Dec 20, 2022 0.2400 0.3003 0.2278 0.2351 175,978 -0.04(-14.42%)
Dec 19, 2022 0.3056 0.3100 0.2693 0.2747 64,876 -0.03(-9.93%)
Dec 16, 2022 0.3500 0.3500 0.2677 0.3050 204,520 -0.06(-15.86%)
Dec 15, 2022 0.3700 0.3725 0.3392 0.3625 70,755 -0.01(-1.81%)
Dec 14, 2022 0.3833 0.4000 0.3692 0.3692 20,881 -0.02(-5.33%)
Dec 13, 2022 0.3240 0.4375 0.3240 0.3900 62,338 +0.01(+2.63%)
Dec 12, 2022 0.3706 0.4024 0.3615 0.3800 40,758 -0.03(-7.02%)
Dec 09, 2022 0.4300 0.4460 0.3906 0.4087 49,271 -0.01(-1.28%)
Dec 08, 2022 0.4366 0.4460 0.4121 0.4140 96,298 -0.03(-7.36%)
Dec 07, 2022 0.4541 0.4667 0.3860 0.4469 62,406 -0.02(-4.91%)
Dec 06, 2022 0.4200 0.4998 0.4200 0.4700 22,173 -0.01(-2.23%)
Dec 05, 2022 0.4120 0.5175 0.4120 0.4807 65,116 +0.41(+593.65%)
Nov 07, 2022 0.0693 0 -0.00(-0.86%)
Nov 04, 2022 0.0720 0.0744 0.0642 0.0699 966,323 +0.00(+2.79%)
Nov 03, 2022 0.0635 0.0710 0.0635 0.0680 1,403,073 +0.00(+0.44%)
Nov 02, 2022 0.0707 0.0733 0.0653 0.0677 2,052,085 -0.00(-2.45%)
Nov 01, 2022 0.0663 0.0751 0.0656 0.0694 456,757 -0.00(-0.86%)
Oct 31, 2022 0.0590 0.0740 0.0581 0.0700 567,037 +0.00(+7.03%)
Oct 28, 2022 0.0658 0.0742 0.0633 0.0654 370,514 -0.00(-0.76%)
Oct 27, 2022 0.0580 0.0742 0.0580 0.0659 615,559 -0.00(-2.66%)
Oct 26, 2022 0.0574 0.0729 0.0574 0.0677 191,190 +0.01(+8.32%)
Oct 25, 2022 0.0580 0.0668 0.0580 0.0625 610,570 +0.00(+7.76%)
Oct 24, 2022 0.0657 0.0725 0.0576 0.0580 398,514 -0.01(-16.79%)
Oct 21, 2022 0.0800 0.0911 0.0666 0.0697 430,795 -0.01(-11.88%)
Oct 20, 2022 0.0755 0.0912 0.0709 0.0791 2,682,821 +0.01(+7.91%)
Oct 19, 2022 0.0500 0.0750 0.0455 0.0733 4,236,780 +0.02(+46.60%)
Oct 18, 2022 0.0490 0.0509 0.0465 0.0500 409,764 +0.00(+2.04%)
Oct 17, 2022 0.0473 0.0490 0.0450 0.0490 416,862 +0.00(+3.16%)
Oct 14, 2022 0.0391 0.0485 0.0351 0.0475 451,890 -0.00(-1.04%)
Oct 13, 2022 0.0586 0.0586 0.0394 0.0480 135,673 +0.01(+11.63%)
Oct 12, 2022 0.0435 0.0470 0.0401 0.0430 104,874 -0.00(-4.44%)
Oct 11, 2022 0.0400 0.0450 0.0400 0.0450 316,115 +0.00(+7.91%)
Oct 10, 2022 0.0518 0.0530 0.0384 0.0417 509,714 -0.01(-19.03%)
Oct 07, 2022 0.0510 0.0550 0.0467 0.0515 560,147 +0.00(+6.63%)
Oct 06, 2022 0.0350 0.0490 0.0350 0.0483 286,408 +0.01(+16.67%)
Oct 05, 2022 0.0376 0.0423 0.0350 0.0414 64,615 +0.00(+1.97%)
Oct 04, 2022 0.0388 0.0414 0.0375 0.0406 281,408 +0.00(+4.64%)
Oct 03, 2022 0.0350 0.0411 0.0350 0.0388 219,386 +0.00(+0.00%)
Sep 30, 2022 0.0380 0.0437 0.0380 0.0388 56,244 -0.00(-3.72%)
Sep 29, 2022 0.0446 0.0446 0.0380 0.0403 506,124 -0.00(-6.28%)
Sep 28, 2022 0.0403 0.0430 0.0400 0.0430 52,428 +0.00(+7.50%)
Sep 27, 2022 0.0530 0.0530 0.0350 0.0400 258,218 -0.00(-8.68%)
Sep 26, 2022 0.0370 0.0445 0.0370 0.0438 490,389 +0.00(+3.06%)
Sep 23, 2022 0.0389 0.0450 0.0389 0.0425 304,408 -0.00(-3.85%)
Sep 22, 2022 0.0400 0.0471 0.0400 0.0442 110,420 +0.00(+5.24%)
Sep 21, 2022 0.0405 0.0450 0.0405 0.0420 234,723 -0.00(-2.10%)
Sep 20, 2022 0.0451 0.0456 0.0412 0.0429 266,103 -0.00(-4.88%)
Sep 19, 2022 0.0402 0.0458 0.0402 0.0451 212,734 +0.00(+2.73%)
Sep 16, 2022 0.0499 0.0501 0.0420 0.0439 543,168 -0.01(-11.67%)
Sep 15, 2022 0.0448 0.0497 0.0448 0.0497 129,265 +0.00(+10.69%)
Sep 14, 2022 0.0396 0.0494 0.0396 0.0449 193,107 -0.00(-9.66%)
Sep 13, 2022 0.0417 0.0535 0.0417 0.0497 431,834 +0.00(+4.63%)
Sep 12, 2022 0.0410 0.0494 0.0410 0.0475 237,414 -0.00(-2.06%)
Sep 09, 2022 0.0418 0.0500 0.0415 0.0485 724,076 +0.01(+16.87%)
Sep 08, 2022 0.0375 0.0466 0.0375 0.0415 371,584 +0.00(+0.48%)
Sep 07, 2022 0.0417 0.0456 0.0372 0.0413 1,682,854 -0.00(-2.82%)
Sep 06, 2022 0.0482 0.0583 0.0358 0.0425 5,013,092 -0.01(-19.81%)
Sep 02, 2022 0.0600 0.0638 0.0530 0.0530 1,458,913 -0.01(-17.06%)
Sep 01, 2022 0.0601 0.0648 0.0595 0.0639 173,876 +0.00(+1.43%)
Aug 31, 2022 0.0630 0.0660 0.0605 0.0630 255,874 -0.00(-1.56%)
Aug 30, 2022 0.0845 0.0845 0.0630 0.0640 289,468 -0.00(-1.54%)
Aug 29, 2022 0.0659 0.0661 0.0645 0.0650 413,477 +0.00(+0.00%)
Aug 26, 2022 0.0570 0.0667 0.0570 0.0650 814,721 +0.00(+2.69%)
Aug 25, 2022 0.0620 0.0700 0.0601 0.0633 104,079 -0.00(-4.38%)
Aug 24, 2022 0.0581 0.0662 0.0581 0.0662 248,622 +0.00(+3.12%)
Aug 23, 2022 0.0580 0.0769 0.0580 0.0642 178,272 +0.00(+3.72%)
Aug 22, 2022 0.0559 0.0690 0.0559 0.0619 105,168 -0.01(-8.97%)
Aug 19, 2022 0.0676 0.0699 0.0649 0.0680 164,990 -0.00(-2.58%)
Aug 18, 2022 0.0652 0.0699 0.0652 0.0698 115,327 -0.00(-0.14%)
Aug 17, 2022 0.0700 0.0731 0.0651 0.0699 212,466 +0.00(+5.75%)
Aug 16, 2022 0.0702 0.0706 0.0655 0.0661 260,966 -0.00(-5.84%)
Aug 15, 2022 0.0770 0.0770 0.0608 0.0702 156,101 -0.00(-1.27%)
Aug 12, 2022 0.0584 0.0711 0.0584 0.0711 260,059 +0.00(+4.41%)
Aug 11, 2022 0.0621 0.0712 0.0621 0.0681 217,943 +0.00(+2.10%)
Aug 10, 2022 0.0617 0.0668 0.0617 0.0667 183,670 +0.00(+2.62%)
Aug 09, 2022 0.0669 0.0669 0.0569 0.0650 97,375 -0.00(-2.55%)
Aug 08, 2022 0.0660 0.0669 0.0572 0.0667 103,268 +0.00(+5.54%)
Aug 05, 2022 0.0620 0.0664 0.0585 0.0632 107,231 +0.00(+1.94%)
Aug 04, 2022 0.0594 0.0667 0.0572 0.0620 34,823 -0.00(-3.13%)
Aug 03, 2022 0.0669 0.0669 0.0600 0.0640 120,978 +0.00(+4.07%)
Aug 02, 2022 0.0597 0.0615 0.0564 0.0615 180,072 -0.00(-0.81%)
Aug 01, 2022 0.0527 0.0669 0.0527 0.0620 319,115 +0.00(+0.00%)
Jul 29, 2022 0.0500 0.0630 0.0500 0.0620 92,240 +0.00(+5.98%)
Jul 28, 2022 0.0667 0.0667 0.0563 0.0585 108,481 -0.00(-3.47%)
Jul 27, 2022 0.0600 0.0637 0.0550 0.0606 133,874 +0.00(+4.12%)
Jul 26, 2022 0.0500 0.0618 0.0500 0.0582 57,088 -0.00(-0.51%)
Jul 25, 2022 0.0598 0.0650 0.0566 0.0585 164,312 -0.00(-7.14%)
Jul 22, 2022 0.0630 0.0630 0.0613 0.0630 105,265 +0.00(+0.00%)
Jul 21, 2022 0.0500 0.0665 0.0500 0.0630 126,985 +0.00(+1.94%)
Jul 20, 2022 0.0599 0.0639 0.0580 0.0618 465,710 +0.00(+4.92%)
Jul 19, 2022 0.0550 0.0591 0.0550 0.0589 238,409 +0.00(+0.86%)
Jul 18, 2022 0.0521 0.0624 0.0521 0.0584 91,175 -0.00(-2.34%)
Jul 15, 2022 0.0650 0.0650 0.0551 0.0598 73,811 -0.00(-2.92%)
Jul 14, 2022 0.0526 0.0626 0.0526 0.0616 662,496 +0.00(+0.98%)
Jul 13, 2022 0.0610 0.0617 0.0525 0.0610 116,701 +0.00(+1.67%)
Jul 12, 2022 0.0513 0.0610 0.0513 0.0600 130,541 -0.00(-1.64%)
Jul 11, 2022 0.0576 0.0620 0.0525 0.0610 73,096 -0.00(-1.61%)
Jul 08, 2022 0.0584 0.0650 0.0580 0.0620 152,956 +0.00(+0.16%)
Jul 07, 2022 0.0577 0.0622 0.0566 0.0619 228,079 +0.00(+6.72%)
Jul 06, 2022 0.0614 0.0650 0.0568 0.0580 258,521 -0.00(-6.60%)
Jul 05, 2022 0.0576 0.0650 0.0567 0.0621 612,319 -0.00(-4.46%)
Jul 01, 2022 0.0600 0.0650 0.0530 0.0650 209,291 +0.01(+13.04%)
Jun 30, 2022 0.0600 0.0600 0.0552 0.0575 150,889 -0.00(-2.54%)
Jun 29, 2022 0.0600 0.0600 0.0550 0.0590 133,345 +0.00(+0.00%)
Jun 28, 2022 0.0500 0.0600 0.0500 0.0590 233,513 +0.00(+7.27%)
Jun 27, 2022 0.0533 0.0633 0.0533 0.0550 292,498 -0.01(-12.00%)
Jun 24, 2022 0.0600 0.0625 0.0564 0.0625 240,420 +0.00(+4.17%)
Jun 23, 2022 0.0562 0.0600 0.0550 0.0600 469,740 +0.00(+3.99%)
Jun 22, 2022 0.0590 0.0590 0.0516 0.0577 215,084 +0.00(+5.10%)
Jun 21, 2022 0.0550 0.0600 0.0508 0.0549 531,126 -0.00(-4.02%)
Jun 17, 2022 0.0619 0.0619 0.0549 0.0572 487,558 -0.00(-4.83%)
Jun 16, 2022 0.0530 0.0746 0.0530 0.0601 414,958 +0.00(+3.44%)
Jun 15, 2022 0.0741 0.0741 0.0540 0.0581 409,904 -0.00(-3.17%)
Jun 14, 2022 0.0746 0.0746 0.0600 0.0600 699,360 -0.01(-15.73%)
Jun 13, 2022 0.0700 0.0739 0.0680 0.0712 554,622 -0.00(-3.78%)
Jun 10, 2022 0.0838 0.0838 0.0701 0.0740 148,374 +0.00(+0.54%)
Jun 09, 2022 0.0700 0.0850 0.0700 0.0736 330,281 -0.00(-3.54%)
Jun 08, 2022 0.0700 0.0798 0.0700 0.0763 479,626 +0.00(+2.83%)
Jun 07, 2022 0.0800 0.0800 0.0715 0.0742 141,619 -0.00(-3.64%)
Jun 06, 2022 0.0718 0.0810 0.0708 0.0770 420,605 -0.00(-3.02%)
Jun 03, 2022 0.0835 0.0835 0.0725 0.0794 224,402 +0.00(+0.63%)
Jun 02, 2022 0.0722 0.0810 0.0700 0.0789 1,942,808 +0.00(+2.47%)
Jun 01, 2022 0.0983 0.0983 0.0733 0.0770 325,202 -0.00(-3.75%)
May 31, 2022 0.0791 0.0837 0.0700 0.0800 298,777 +0.01(+6.67%)
May 27, 2022 0.0784 0.0832 0.0745 0.0750 336,529 -0.00(-4.34%)
May 26, 2022 0.0800 0.0949 0.0730 0.0784 419,621 -0.00(-2.00%)
May 25, 2022 0.0750 0.0800 0.0700 0.0800 394,597 +0.00(+2.70%)
May 24, 2022 0.0849 0.0849 0.0739 0.0779 245,377 -0.01(-7.81%)
May 23, 2022 0.0750 0.0865 0.0725 0.0845 353,758 +0.01(+6.56%)
May 20, 2022 0.0750 0.0828 0.0750 0.0793 497,430 +0.00(+0.76%)
May 19, 2022 0.0700 0.0800 0.0700 0.0787 119,435 +0.00(+3.28%)
May 18, 2022 0.0827 0.0827 0.0739 0.0762 210,077 -0.00(-1.04%)
May 17, 2022 0.0781 0.0835 0.0733 0.0770 128,460 -0.01(-6.55%)
May 16, 2022 0.0800 0.0900 0.0757 0.0824 175,173 -0.00(-0.24%)
May 13, 2022 0.0700 0.0826 0.0700 0.0826 183,420 +0.01(+13.31%)
May 12, 2022 0.0700 0.0870 0.0700 0.0729 546,572 -0.00(-3.83%)
May 11, 2022 0.0900 0.0900 0.0752 0.0758 177,483 -0.00(-5.84%)
May 10, 2022 0.0750 0.0821 0.0750 0.0805 367,083 -0.00(-1.23%)
May 09, 2022 0.0751 0.0866 0.0751 0.0815 382,936 +0.00(+0.12%)
May 06, 2022 0.0771 0.0828 0.0771 0.0814 177,565 +0.00(+0.74%)
May 05, 2022 0.0800 0.0951 0.0772 0.0808 280,701 -0.00(-2.77%)
May 04, 2022 0.0832 0.0868 0.0776 0.0831 737,730 +0.00(+1.22%)
May 03, 2022 0.0779 0.0821 0.0772 0.0821 257,543 +0.00(+0.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.