good natured Products Inc. (GDNPF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:44PM EDT
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 110,600 |
| 13 may 2024 | 0.0230 | 0.0260 | 0.0210 | 0.0240 | 0.0240 | 153,300 |
| 10 may 2024 | 0.0180 | 0.0220 | 0.0180 | 0.0210 | 0.0210 | 594,900 |
| 09 may 2024 | 0.0280 | 0.0290 | 0.0160 | 0.0160 | 0.0160 | 412,700 |
| 08 may 2024 | 0.0310 | 0.0370 | 0.0290 | 0.0300 | 0.0300 | 221,900 |
| 07 may 2024 | 0.0390 | 0.0410 | 0.0360 | 0.0360 | 0.0360 | 359,800 |
| 06 may 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 10,700 |
| 03 may 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 31,300 |
| 02 may 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 60,000 |
| 01 may 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 9,500 |
| 30 abr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 18,000 |
| 29 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,000 |
| 26 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,200 |
| 25 abr 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 47,200 |
| 24 abr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 71,000 |
| 23 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 22 abr 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 21,400 |
| 19 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| 18 abr 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 49,200 |
| 17 abr 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 12,300 |
| 16 abr 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 22,800 |
| 15 abr 2024 | 0.0360 | 0.0430 | 0.0360 | 0.0410 | 0.0410 | 44,600 |
| 12 abr 2024 | 0.0400 | 0.0430 | 0.0390 | 0.0420 | 0.0420 | 90,700 |
| 11 abr 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 82,100 |
| 10 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 09 abr 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 9,800 |
| 08 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 05 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 04 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,100 |
| 03 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 02 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 49,100 |
| 01 abr 2024 | 0.0520 | 0.0530 | 0.0470 | 0.0470 | 0.0470 | 38,900 |
| 28 mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 1,000 |
| 27 mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,600 |
| 26 mar 2024 | 0.0450 | 0.0520 | 0.0450 | 0.0520 | 0.0520 | 2,500 |
| 25 mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 22 mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| 21 mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 20 mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,500 |
| 19 mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 mar 2024 | 0.0470 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 133,700 |
| 15 mar 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 6,000 |
| 14 mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 100 |
| 13 mar 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 50,500 |
| 12 mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| 11 mar 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 2,400 |
| 08 mar 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 12,200 |
| 07 mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 06 mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 05 mar 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 37,100 |
| 04 mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 12,500 |
| 01 mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 29 feb 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 17,000 |
| 28 feb 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 43,800 |
| 27 feb 2024 | 0.0560 | 0.0560 | 0.0510 | 0.0510 | 0.0510 | 6,100 |
| 26 feb 2024 | 0.0560 | 0.0560 | 0.0500 | 0.0500 | 0.0500 | 22,000 |
| 23 feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 18,200 |
| 22 feb 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 106,800 |
| 21 feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 100 |
| 20 feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 18,100 |
| 16 feb 2024 | 0.0520 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 206,100 |
| 15 feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 4,000 |
| 14 feb 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 194,800 |
| 13 feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 59,000 |
| 12 feb 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 260,100 |
| 09 feb 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 30,000 |
| 08 feb 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 193,100 |
| 07 feb 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 2,600 |
| 06 feb 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 10,900 |
| 05 feb 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 100 |
| 02 feb 2024 | 0.0510 | 0.0580 | 0.0510 | 0.0570 | 0.0570 | 29,300 |
| 01 feb 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 54,000 |
| 31 ene 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 3,800 |
| 30 ene 2024 | 0.0630 | 0.0670 | 0.0600 | 0.0640 | 0.0640 | 52,100 |
| 29 ene 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 4,700 |
| 26 ene 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 14,200 |
| 25 ene 2024 | 0.0580 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 4,400 |
| 24 ene 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 12,400 |
| 23 ene 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 22 ene 2024 | 0.0590 | 0.0730 | 0.0590 | 0.0730 | 0.0730 | 52,700 |
| 19 ene 2024 | 0.0690 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 400 |
| 18 ene 2024 | 0.0700 | 0.0800 | 0.0660 | 0.0660 | 0.0660 | 46,000 |
| 17 ene 2024 | 0.0720 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 1,600 |
| 16 ene 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 12 ene 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 11 ene 2024 | 0.0730 | 0.0730 | 0.0620 | 0.0670 | 0.0670 | 44,300 |
| 10 ene 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 100 |
| 09 ene 2024 | 0.0750 | 0.0820 | 0.0700 | 0.0720 | 0.0720 | 114,800 |
| 08 ene 2024 | 0.0580 | 0.0750 | 0.0580 | 0.0750 | 0.0750 | 45,800 |
| 05 ene 2024 | 0.0500 | 0.0580 | 0.0500 | 0.0580 | 0.0580 | 8,000 |
| 04 ene 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 3,000 |
| 03 ene 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 6,100 |
| 02 ene 2024 | 0.0490 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 238,800 |
| 29 dic 2023 | 0.0480 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 15,800 |
| 28 dic 2023 | 0.0400 | 0.0490 | 0.0400 | 0.0490 | 0.0490 | 14,400 |
| 27 dic 2023 | 0.0470 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 8,000 |
| 26 dic 2023 | 0.0430 | 0.0500 | 0.0430 | 0.0450 | 0.0450 | 22,800 |
| 22 dic 2023 | 0.0490 | 0.0540 | 0.0450 | 0.0450 | 0.0450 | 43,000 |
| 21 dic 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 1,500 |
| 20 dic 2023 | 0.0470 | 0.0510 | 0.0470 | 0.0510 | 0.0510 | 31,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.