Singapore markets closed

The Green Organic Dutchman Holdings Ltd. (TGODF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0667+0.0035 (+5.53%)
At close: 03:59PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20220.05700.06700.05700.06700.0670103,300
05 Aug 20220.06200.06600.05900.06300.0630107,200
04 Aug 20220.05700.06700.05700.06200.062034,800
03 Aug 20220.06700.06700.06000.06400.0640121,000
02 Aug 20220.06000.06200.05600.06200.0620180,100
01 Aug 20220.05300.06700.05300.06200.0620319,100
29 Jul 20220.05000.06300.05000.06200.062092,200
28 Jul 20220.06700.06700.05600.05900.0590108,500
27 Jul 20220.06000.06400.05500.06100.0610133,900
26 Jul 20220.05000.06200.05000.05800.058057,100
25 Jul 20220.06000.06500.05700.05900.0590164,300
22 Jul 20220.06300.06300.06100.06300.0630105,300
21 Jul 20220.05000.06700.05000.06300.0630127,000
20 Jul 20220.06000.06400.05800.06200.0620465,700
19 Jul 20220.05900.05900.05500.05900.0590238,400
18 Jul 20220.05200.06200.05200.05800.058091,200
15 Jul 20220.06500.06500.05500.06000.060073,800
14 Jul 20220.05300.06300.05300.06200.0620662,500
13 Jul 20220.06100.06200.05300.06100.0610116,700
12 Jul 20220.05100.06100.05100.06000.0600130,500
11 Jul 20220.05800.06200.05300.06100.061073,100
08 Jul 20220.05800.06500.05800.06200.0620153,000
07 Jul 20220.05800.06200.05700.06200.0620228,100
06 Jul 20220.06100.06500.05700.05800.0580258,500
05 Jul 20220.05800.06500.05700.06200.0620612,300
01 Jul 20220.06000.06500.05300.06500.0650209,300
30 Jun 20220.06000.06000.05400.05800.0580150,900
29 Jun 20220.06000.06000.05500.05900.0590133,300
28 Jun 20220.05000.06000.05000.05900.0590233,500
27 Jun 20220.05300.06300.05300.05500.0550292,500
24 Jun 20220.06000.06300.05600.06300.0630240,400
23 Jun 20220.05600.06000.05500.06000.0600469,700
22 Jun 20220.05900.05900.05200.05800.0580215,100
21 Jun 20220.05500.06000.05100.05500.0550531,100
17 Jun 20220.06200.06200.05500.05700.0570487,600
16 Jun 20220.05300.07500.05300.06000.0600415,000
15 Jun 20220.07400.07400.05400.05800.0580409,900
14 Jun 20220.07500.07500.06000.06000.0600699,400
13 Jun 20220.07000.07400.06800.07100.0710554,600
10 Jun 20220.08400.08400.07000.07400.0740148,400
09 Jun 20220.07000.08500.07000.07400.0740330,300
08 Jun 20220.07000.08000.07000.07600.0760479,600
07 Jun 20220.08000.08000.07200.07400.0740141,600
06 Jun 20220.07200.08100.07100.07700.0770420,600
03 Jun 20220.08400.08400.07300.07900.0790224,400
02 Jun 20220.07200.08100.07000.07900.07901,942,800
01 Jun 20220.09800.09800.07300.07700.0770325,200
31 May 20220.07000.08400.07000.08000.0800298,800
27 May 20220.07800.08300.07500.07500.0750336,500
26 May 20220.08000.09500.07300.07800.0780419,600
25 May 20220.07500.08000.07000.08000.0800394,600
24 May 20220.08500.08500.07400.07800.0780245,400
23 May 20220.07500.08700.07300.08400.0840353,800
20 May 20220.08000.08300.07500.07900.0790497,400
19 May 20220.07000.08000.07000.07900.0790119,400
18 May 20220.08000.08300.07400.07600.0760210,100
17 May 20220.07500.08400.07300.07700.0770128,500
16 May 20220.08000.09000.07600.08200.0820175,200
13 May 20220.07000.08300.07000.08300.0830183,400
12 May 20220.07000.08700.07000.07300.0730546,600
11 May 20220.09000.09000.07500.07600.0760177,500
10 May 20220.07500.08200.07500.08100.0810367,100
09 May 20220.07500.08700.07500.08200.0820382,900
06 May 20220.08200.08300.07700.08100.0810177,600
05 May 20220.08000.09500.07700.08100.0810280,700
04 May 20220.08300.08700.07800.08300.0830737,700
03 May 20220.07800.08200.07700.08200.0820257,500
02 May 20220.07500.08200.07500.08200.0820131,000
29 Apr 20220.07200.08700.07200.08000.0800387,200
28 Apr 20220.08500.08600.08100.08400.0840358,800
27 Apr 20220.08000.08600.07000.08200.0820234,000
26 Apr 20220.08700.08700.08200.08200.0820176,500
25 Apr 20220.08500.10000.08100.08300.0830323,100
22 Apr 20220.08900.09200.08400.08800.0880655,000
21 Apr 20220.09300.09700.08300.08700.0870416,900
20 Apr 20220.08000.09300.08000.09300.0930155,300
19 Apr 20220.08800.08800.08100.08100.0810235,600
18 Apr 20220.09000.10000.08200.08700.0870411,800
14 Apr 20220.09200.09600.09000.09000.0900197,700
13 Apr 20220.09000.09700.08500.09200.0920210,600
12 Apr 20220.09700.10100.09100.09100.0910203,200
11 Apr 20220.11400.11400.09400.09700.0970146,000
08 Apr 20220.08800.12500.08800.10100.101095,300
07 Apr 20220.11000.11000.09900.10400.1040726,300
06 Apr 20220.09800.11700.09800.10800.1080566,200
05 Apr 20220.10700.11000.10000.10600.1060663,200
04 Apr 20220.11900.11900.10300.10400.1040472,000
01 Apr 20220.10900.10900.10000.10500.1050873,400
31 Mar 20220.10900.11000.10000.10300.1030261,200
30 Mar 20220.10500.11700.10100.10900.1090670,800
29 Mar 20220.09500.10500.08500.10400.1040557,200
28 Mar 20220.11800.12500.09800.10400.1040733,600
25 Mar 20220.10800.10900.10000.10500.10501,114,500
24 Mar 20220.09000.10000.08400.10000.1000712,200
23 Mar 20220.08400.09300.08200.08500.0850518,100
22 Mar 20220.08000.08500.07500.08200.0820431,700
21 Mar 20220.08200.08500.07900.08100.081066,400
18 Mar 20220.09000.09000.07900.08200.0820458,300
17 Mar 20220.08400.08400.07500.08100.081089,400
16 Mar 20220.08100.08200.07500.08000.0800243,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...