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 (%)
May 31, 2019 2.750 2.770 2.582 2.602 815,500 -0.18(-6.40%)
May 30, 2019 2.902 2.980 2.750 2.780 585,838 -0.12(-4.14%)
May 29, 2019 2.860 3.000 2.850 2.900 657,432 -0.08(-2.68%)
May 28, 2019 2.910 3.030 2.910 2.980 512,792 -0.02(-0.67%)
May 24, 2019 3.070 3.120 2.980 3.000 518,300 +0.00(+0.00%)
May 23, 2019 3.180 3.180 2.950 3.000 528,081 -0.15(-4.76%)
May 22, 2019 3.160 3.190 3.050 3.150 724,298 +0.09(+3.00%)
May 21, 2019 2.860 3.100 2.860 3.058 556,839 +0.19(+6.56%)
May 20, 2019 2.860 3.030 2.860 2.870 183,229 +0.01(+0.35%)
May 17, 2019 2.900 2.970 2.860 2.860 463,900 -0.03(-1.04%)
May 16, 2019 2.980 2.980 2.880 2.890 566,313 +0.00(+0.00%)
May 15, 2019 2.850 2.950 2.770 2.890 663,020 +0.04(+1.40%)
May 14, 2019 2.890 3.015 2.834 2.850 715,443 -0.00(-0.07%)
May 13, 2019 2.950 2.950 2.817 2.852 856,862 -0.14(-4.57%)
May 10, 2019 2.960 3.080 2.846 2.989 1,191,700 -0.03(-0.98%)
May 09, 2019 3.230 3.230 3.000 3.018 752,988 -0.15(-4.86%)
May 08, 2019 3.110 3.230 3.110 3.172 434,803 +0.00(+0.07%)
May 07, 2019 3.150 3.240 3.130 3.170 579,048 -0.06(-1.86%)
May 06, 2019 3.140 3.250 3.090 3.230 466,513 -0.01(-0.31%)
May 03, 2019 3.290 3.294 3.174 3.240 508,300 +0.09(+2.93%)
May 02, 2019 3.170 3.310 3.069 3.148 719,903 -0.14(-4.32%)
May 01, 2019 3.360 3.460 3.285 3.290 669,088 -0.06(-1.79%)
Apr 30, 2019 3.300 3.395 3.235 3.350 854,189 +0.09(+2.76%)
Apr 29, 2019 3.100 3.315 3.090 3.260 803,922 +0.13(+4.15%)
Apr 26, 2019 3.230 3.230 3.095 3.130 334,700 +0.03(+0.97%)
Apr 25, 2019 3.250 3.270 3.087 3.100 523,657 -0.10(-3.13%)
Apr 24, 2019 3.050 3.230 3.050 3.200 617,842 +0.07(+2.07%)
Apr 23, 2019 3.150 3.200 3.088 3.135 646,197 +0.00(+0.07%)
Apr 22, 2019 2.940 3.135 2.940 3.133 1,076,856 +0.19(+6.54%)
Apr 18, 2019 3.010 3.050 2.930 2.941 780,800 -0.07(-2.31%)
Apr 17, 2019 3.005 3.200 2.946 3.010 798,615 +0.04(+1.35%)
Apr 16, 2019 3.054 3.140 2.950 2.970 622,826 +0.00(+0.00%)
Apr 15, 2019 3.140 3.200 2.914 2.970 1,354,398 -0.18(-5.77%)
Apr 12, 2019 3.156 3.298 3.143 3.152 606,100 +0.03(+1.03%)
Apr 11, 2019 3.276 3.350 3.100 3.120 867,520 -0.17(-5.17%)
Apr 10, 2019 3.080 3.300 3.030 3.290 773,345 +0.21(+6.82%)
Apr 09, 2019 3.210 3.290 3.030 3.080 1,088,111 -0.13(-4.05%)
Apr 08, 2019 3.390 3.390 3.190 3.210 760,481 -0.06(-1.83%)
Apr 05, 2019 3.210 3.350 3.170 3.270 1,262,300 +0.09(+2.83%)
Apr 04, 2019 3.371 3.440 3.140 3.180 1,943,703 -0.20(-5.83%)
Apr 03, 2019 3.485 3.561 3.370 3.377 1,062,061 -0.15(-4.34%)
Apr 02, 2019 3.630 3.650 3.490 3.530 796,457 -0.09(-2.49%)
Apr 01, 2019 3.670 3.670 3.547 3.620 772,703 +0.00(+0.11%)
Mar 29, 2019 3.596 3.690 3.550 3.616 881,400 +0.07(+1.86%)
Mar 28, 2019 3.488 3.619 3.320 3.550 1,161,417 +0.08(+2.31%)
Mar 27, 2019 3.665 3.790 3.327 3.470 1,986,573 -0.20(-5.45%)
Mar 26, 2019 3.810 3.810 3.630 3.670 937,154 +0.02(+0.55%)
Mar 25, 2019 3.700 3.780 3.546 3.650 1,285,543 +0.08(+2.24%)
Mar 22, 2019 3.653 3.728 3.540 3.570 1,661,200 -0.18(-4.80%)
Mar 21, 2019 3.770 3.880 3.550 3.750 2,520,323 -0.06(-1.57%)
Mar 20, 2019 3.910 3.990 3.700 3.810 3,529,429 -0.31(-7.52%)
Mar 19, 2019 3.990 4.380 3.930 4.120 4,616,103 +0.30(+7.85%)
Mar 18, 2019 3.450 3.880 3.350 3.820 3,168,170 +0.41(+12.02%)
Mar 15, 2019 3.274 3.420 3.260 3.410 1,089,200 +0.10(+3.02%)
Mar 14, 2019 3.350 3.350 3.190 3.310 578,027 +0.03(+0.91%)
Mar 13, 2019 3.240 3.329 3.240 3.280 870,853 +0.06(+1.86%)
Mar 12, 2019 3.289 3.350 3.210 3.220 902,920 -0.05(-1.59%)
Mar 11, 2019 3.217 3.300 3.200 3.272 810,119 +0.09(+2.89%)
Mar 08, 2019 3.080 3.181 2.998 3.180 1,164,000 +0.00(+0.14%)
Mar 07, 2019 3.373 3.460 3.130 3.175 1,442,250 -0.13(-4.06%)
Mar 06, 2019 3.330 3.450 3.248 3.310 2,007,206 -0.02(-0.60%)
Mar 05, 2019 3.146 3.340 3.110 3.330 1,788,745 +0.19(+6.05%)
Mar 04, 2019 3.313 3.430 3.030 3.140 3,152,693 -0.15(-4.56%)
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.