Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Organic Dutchman (TSX: TGOD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 3.060 3.290 2.950 3.100 4,916,010 -0.06(-1.90%)
Oct 30, 2018 3.000 3.370 2.940 3.160 2,409,391 +0.04(+1.28%)
Oct 29, 2018 3.720 3.720 3.010 3.120 4,324,926 -0.61(-16.35%)
Oct 26, 2018 3.900 3.980 3.680 3.730 1,857,209 -0.23(-5.81%)
Oct 25, 2018 3.750 4.120 3.730 3.960 2,412,420 +0.25(+6.74%)
Oct 24, 2018 4.150 4.350 3.710 3.710 1,913,357 -0.31(-7.71%)
Oct 23, 2018 3.700 4.190 3.510 4.020 3,508,048 -0.10(-2.43%)
Oct 22, 2018 4.850 4.900 4.060 4.120 3,386,355 -0.81(-16.43%)
Oct 19, 2018 5.350 5.450 4.880 4.930 4,116,359 -0.53(-9.71%)
Oct 18, 2018 5.670 5.800 5.430 5.460 1,956,723 -0.27(-4.71%)
Oct 17, 2018 5.290 5.950 5.040 5.730 4,145,244 +0.23(+4.18%)
Oct 16, 2018 6.000 6.080 5.340 5.500 4,240,239 -0.18(-3.17%)
Oct 15, 2018 5.390 5.790 4.830 5.680 6,910,353 -0.22(-3.73%)
Oct 12, 2018 5.570 5.940 5.500 5.900 3,088,858 +0.52(+9.67%)
Oct 11, 2018 5.800 5.830 5.330 5.380 4,145,408 -0.40(-6.92%)
Oct 10, 2018 6.510 6.610 5.650 5.780 5,508,568 -0.76(-11.62%)
Oct 09, 2018 6.590 6.830 6.500 6.540 2,253,024 +0.17(+2.67%)
Oct 05, 2018 6.370 6.370 6.370 0 +0.10(+1.59%)
Oct 04, 2018 6.310 6.430 6.000 6.270 2,421,640 +0.02(+0.32%)
Oct 03, 2018 5.990 6.400 5.920 6.250 1,994,830 +0.28(+4.69%)
Oct 02, 2018 6.590 6.700 5.950 5.970 2,864,390 -0.78(-11.56%)
Oct 01, 2018 6.850 7.090 6.520 6.750 3,914,378 -0.46(-6.38%)
Sep 28, 2018 6.940 7.300 6.710 7.210 1,437,883 +0.27(+3.89%)
Sep 27, 2018 7.490 7.580 6.850 6.940 2,070,791 -0.63(-8.32%)
Sep 26, 2018 7.930 8.050 7.370 7.570 2,056,808 -0.47(-5.85%)
Sep 25, 2018 8.470 8.610 7.920 8.040 2,357,301 -0.36(-4.29%)
Sep 24, 2018 8.000 8.430 7.880 8.400 2,175,264 +0.15(+1.82%)
Sep 21, 2018 8.690 8.830 8.250 8.250 2,884,773 -0.53(-6.04%)
Sep 20, 2018 8.850 9.240 8.120 8.780 5,229,530 +0.20(+2.33%)
Sep 19, 2018 7.900 10.24 7.740 8.580 15,254,439 +0.87(+11.28%)
Sep 18, 2018 7.810 8.000 7.600 7.710 3,778,189 +0.17(+2.25%)
Sep 17, 2018 7.660 7.980 7.540 7.540 3,082,359 +0.12(+1.62%)
Sep 14, 2018 6.520 8.000 6.510 7.420 4,059,523 +0.27(+3.78%)
Sep 13, 2018 8.400 8.550 6.900 7.150 5,384,500 -1.25(-14.88%)
Sep 12, 2018 7.710 8.500 7.340 8.400 5,868,108 +0.70(+9.09%)
Sep 11, 2018 7.200 7.770 7.000 7.700 4,038,367 +0.58(+8.15%)
Sep 10, 2018 6.540 7.220 6.510 7.120 3,716,230 +0.68(+10.56%)
Sep 07, 2018 6.190 6.570 6.100 6.440 2,033,695 +0.24(+3.87%)
Sep 06, 2018 6.500 6.500 6.010 6.200 2,281,941 -0.32(-4.91%)
Sep 05, 2018 7.300 7.590 6.350 6.520 5,752,465 -0.58(-8.17%)
Sep 04, 2018 5.860 7.100 5.860 7.100 6,996,901 +1.44(+25.44%)
Aug 31, 2018 5.660 5.660 5.660 0 +0.10(+1.80%)
Aug 30, 2018 5.750 5.830 5.460 5.560 916,315 -0.21(-3.64%)
Aug 29, 2018 5.720 5.960 5.620 5.770 1,573,309 +0.16(+2.85%)
Aug 28, 2018 5.460 5.720 5.250 5.610 2,095,381 -0.14(-2.43%)
Aug 27, 2018 6.030 6.220 5.740 5.750 3,358,489 -0.05(-0.86%)
Aug 24, 2018 5.120 5.830 5.070 5.800 2,227,400 +0.72(+14.17%)
Aug 23, 2018 5.080 5.140 5.000 5.080 800,353 -0.01(-0.20%)
Aug 22, 2018 5.100 5.180 4.970 5.090 866,027 -0.06(-1.17%)
Aug 21, 2018 5.350 5.350 5.090 5.150 1,016,139 -0.11(-2.09%)
Aug 20, 2018 5.120 5.380 5.100 5.260 1,040,085 +0.18(+3.54%)
Aug 17, 2018 5.120 5.200 5.080 5.080 382,144 -0.07(-1.36%)
Aug 16, 2018 5.100 5.380 5.080 5.150 827,002 -0.20(-3.74%)
Aug 15, 2018 5.150 5.480 4.930 5.350 1,959,729 +0.33(+6.57%)
Aug 14, 2018 5.240 5.250 4.960 5.020 414,224 -0.23(-4.38%)
Aug 13, 2018 5.420 5.430 5.200 5.250 529,725 -0.16(-2.96%)
Aug 10, 2018 5.420 5.480 5.350 5.410 234,447 -0.04(-0.73%)
Aug 09, 2018 5.510 5.540 5.310 5.450 296,515 -0.05(-0.91%)
Aug 08, 2018 5.680 5.680 5.400 5.500 486,808 -0.15(-2.65%)
Aug 07, 2018 5.540 5.760 5.460 5.650 574,625 +0.11(+1.99%)
Aug 03, 2018 5.540 5.540 5.540 0 +0.04(+0.73%)
Aug 02, 2018 5.250 5.550 5.200 5.500 487,225 +0.25(+4.76%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.