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 (%)
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%)
Aug 01, 2018 5.200 5.290 5.100 5.250 373,086 +0.10(+1.94%)
Jul 31, 2018 5.100 5.290 4.880 5.150 712,531 -0.02(-0.39%)
Jul 30, 2018 5.500 5.500 5.170 5.170 389,012 -0.25(-4.61%)
Jul 27, 2018 5.560 5.630 5.350 5.420 396,006 -0.06(-1.09%)
Jul 26, 2018 5.700 5.470 5.480 623,701 -0.22(-3.86%)
Jul 25, 2018 5.690 5.550 5.700 201,447 +0.01(+0.18%)
Jul 24, 2018 6.060 6.090 5.690 5.690 565,396 -0.34(-5.64%)
Jul 23, 2018 5.860 6.040 5.860 6.030 487,999 +0.23(+3.97%)
Jul 20, 2018 5.850 5.860 5.610 5.800 265,309 -0.03(-0.51%)
Jul 19, 2018 5.810 6.060 5.800 5.830 478,908 +0.14(+2.46%)
Jul 18, 2018 5.600 5.760 5.470 5.690 358,640 +0.08(+1.43%)
Jul 17, 2018 5.650 5.700 5.430 5.610 1,026,134 -0.14(-2.43%)
Jul 16, 2018 5.810 5.860 5.660 5.750 1,012,341 -0.29(-4.80%)
Jul 13, 2018 6.030 6.100 5.620 6.040 1,745,381 -0.06(-0.98%)
Jul 12, 2018 6.140 6.150 6.010 6.100 275,574 +0.00(+0.00%)
Jul 11, 2018 6.120 6.180 6.050 6.100 285,453 -0.04(-0.65%)
Jul 10, 2018 6.140 6.200 6.110 6.140 331,469 +0.04(+0.66%)
Jul 09, 2018 6.090 6.330 6.050 6.100 881,640 +0.03(+0.49%)
Jul 06, 2018 6.070 6.130 5.970 6.070 339,336 -0.08(-1.30%)
Jul 05, 2018 6.160 6.190 5.920 6.150 1,102,754 +0.09(+1.49%)
Jul 04, 2018 6.180 6.180 6.030 6.060 502,589 -0.12(-1.94%)
Jul 03, 2018 6.240 6.390 6.130 6.180 859,709 -0.30(-4.63%)
Jun 29, 2018 6.480 6.480 6.480 0 +0.07(+1.09%)
Jun 28, 2018 6.020 6.410 6.010 6.410 1,035,782 +0.40(+6.66%)
Jun 27, 2018 6.530 6.580 6.010 6.010 1,016,720 -0.52(-7.96%)
Jun 26, 2018 6.800 6.870 6.500 6.530 982,675 -0.30(-4.39%)
Jun 25, 2018 6.900 7.110 6.760 6.830 1,059,363 -0.08(-1.16%)
Jun 22, 2018 7.050 7.250 6.900 6.910 1,116,030 -0.14(-1.99%)
Jun 21, 2018 7.050 7.060 6.870 7.050 1,724,283 +0.00(+0.00%)
Jun 20, 2018 7.250 7.260 6.950 7.050 1,719,911 +0.11(+1.59%)
Jun 19, 2018 7.100 7.160 6.910 6.940 1,635,575 -0.16(-2.25%)
Jun 18, 2018 6.850 7.230 6.610 7.100 2,231,430 +0.30(+4.41%)
Jun 15, 2018 6.920 6.230 6.800 3,912,981 +0.38(+5.92%)
Jun 14, 2018 5.940 6.800 5.890 6.420 3,671,127 +0.31(+5.07%)
Jun 13, 2018 6.530 6.630 6.100 6.110 3,487,330 -0.66(-9.75%)
Jun 12, 2018 7.400 7.400 6.680 6.770 2,824,118 -0.78(-10.33%)
Jun 11, 2018 7.770 7.790 7.290 7.550 1,859,318 -0.11(-1.44%)
Jun 08, 2018 7.500 7.720 7.120 7.660 2,845,036 +0.01(+0.13%)
Jun 07, 2018 8.150 8.150 7.300 7.650 3,681,517 -0.22(-2.80%)
Jun 06, 2018 7.690 7.870 7,931,423 +0.18(+2.34%)
Jun 05, 2018 6.870 7.710 6.420 7.690 8,674,141 +0.70(+10.01%)
Jun 04, 2018 6.500 7.250 6.420 6.990 7,676,971 +0.60(+9.39%)
Jun 01, 2018 5.440 6.600 5.370 6.390 9,757,457 +0.72(+12.70%)
May 31, 2018 5.530 5.720 5.020 5.670 3,664,565 +0.19(+3.47%)
May 30, 2018 4.690 5.480 4.680 5.480 3,758,445 +0.81(+17.34%)
May 29, 2018 4.130 4.740 4.120 4.670 1,767,818 +0.57(+13.90%)
May 28, 2018 4.110 4.180 4.040 4.100 430,775 -0.02(-0.49%)
May 25, 2018 4.060 4.130 4.040 4.120 600,446 +0.08(+1.98%)
May 24, 2018 3.990 4.100 3.980 4.040 647,577 +0.05(+1.25%)
May 23, 2018 3.950 3.990 3.900 3.990 315,746 +0.07(+1.79%)
May 22, 2018 3.970 4.000 3.890 3.920 908,407 +0.13(+3.43%)
May 18, 2018 3.790 3.790 3.790 0 +0.06(+1.61%)
May 17, 2018 3.790 3.800 3.690 3.730 342,180 -0.02(-0.53%)
May 16, 2018 3.850 3.880 3.750 3.750 420,485 -0.09(-2.34%)
May 15, 2018 3.910 3.920 3.820 3.840 483,667 -0.01(-0.26%)
May 14, 2018 3.660 3.870 3.640 3.850 1,296,704 +0.18(+4.90%)
May 11, 2018 3.670 3.670 3.610 3.670 490,360 +0.01(+0.27%)
May 10, 2018 3.690 3.800 3.630 3.660 626,317 -0.05(-1.35%)
May 09, 2018 3.670 3.710 3.500 3.710 896,982 +0.00(+0.00%)
May 08, 2018 3.770 3.870 3.660 3.710 986,521 -0.11(-2.88%)
May 07, 2018 3.950 3.950 3.740 3.820 1,398,374 -0.13(-3.29%)
May 04, 2018 4.120 4.120 3.860 3.950 1,291,020 -0.14(-3.42%)
May 03, 2018 3.940 4.170 3.910 4.090 2,261,833 +0.20(+5.14%)
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.