OTC Markets OTCPK - Delayed Quote USD

good natured Products Inc. (GDNPF)

Compare
0.0050 0.0000 (0.00%)
At close: October 28 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 23, 2024 0.0060 0.0060 0.0050 0.0050 0.0050 11,000
Oct 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 30,000
Oct 21, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 11,900
Oct 18, 2024 0.0050 0.0070 0.0040 0.0040 0.0040 14,000
Oct 17, 2024 0.0050 0.0060 0.0040 0.0060 0.0060 86,000
Oct 16, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 15,400
Oct 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 10,100
Oct 14, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 10,000
Oct 11, 2024 0.0040 0.0050 0.0040 0.0040 0.0040 11,800
Oct 10, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 20,000
Oct 9, 2024 0.0040 0.0050 0.0040 0.0040 0.0040 36,200
Oct 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 30,000
Oct 7, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 17,100
Oct 4, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 12,200
Oct 3, 2024 0.0040 0.0050 0.0040 0.0040 0.0040 35,100
Oct 2, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 2,700
Oct 1, 2024 0.0050 0.0050 0.0040 0.0050 0.0050 30,000
Sep 30, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 20,000
Sep 27, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 20,300
Sep 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 25, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 12,700
Sep 24, 2024 0.0040 0.0060 0.0040 0.0060 0.0060 21,400
Sep 23, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 18,500
Sep 20, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 21,000
Sep 19, 2024 0.0050 0.0060 0.0050 0.0050 0.0050 37,500
Sep 18, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 59,500
Sep 17, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 1,300
Sep 16, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 10,000
Sep 13, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 22,500
Sep 12, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 10,000
Sep 11, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 25,000
Sep 10, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 414,000
Sep 9, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 300
Sep 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,700
Sep 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 4,000
Aug 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 29, 2024 0.0050 0.0060 0.0050 0.0050 0.0050 1,400
Aug 28, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 10,000
Aug 27, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,500
Aug 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 500
Aug 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 22, 2024 0.0040 0.0060 0.0040 0.0040 0.0040 3,800
Aug 21, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 60,400
Aug 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 300
Aug 19, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 35,600
Aug 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 25,000
Aug 15, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 14, 2024 0.0040 0.0070 0.0040 0.0040 0.0040 13,000
Aug 13, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 37,500
Aug 12, 2024 0.0070 0.0070 0.0050 0.0050 0.0050 19,300
Aug 9, 2024 0.0050 0.0070 0.0050 0.0070 0.0070 5,800
Aug 8, 2024 0.0040 0.0060 0.0040 0.0050 0.0050 136,500
Aug 7, 2024 0.0080 0.0080 0.0040 0.0040 0.0040 4,300
Aug 6, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 2,000
Aug 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,000
Aug 2, 2024 0.0040 0.0070 0.0040 0.0070 0.0070 23,100
Aug 1, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 200
Jul 31, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 20,000
Jul 30, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 2,300
Jul 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 13,000
Jul 25, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 21,500
Jul 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 162,000
Jul 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 7,000
Jul 18, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 13,700
Jul 17, 2024 0.0060 0.0060 0.0050 0.0050 0.0050 111,800
Jul 16, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 413,500
Jul 15, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 320,000
Jul 12, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 1,200
Jul 11, 2024 0.0080 0.0080 0.0060 0.0060 0.0060 10,500
Jul 10, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 500
Jul 9, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 96,900
Jul 8, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 44,200
Jul 5, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 520,400
Jul 3, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 133,300
Jul 2, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 136,900
Jul 1, 2024 0.0120 0.0120 0.0090 0.0100 0.0100 551,200
Jun 28, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jun 27, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jun 26, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 4,000
Jun 25, 2024 0.0120 0.0150 0.0120 0.0150 0.0150 1,100
Jun 24, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 261,400
Jun 21, 2024 0.0110 0.0180 0.0110 0.0150 0.0150 248,600
Jun 20, 2024 0.0110 0.0150 0.0110 0.0130 0.0130 221,100
Jun 18, 2024 0.0110 0.0130 0.0110 0.0130 0.0130 82,000
Jun 17, 2024 0.0150 0.0150 0.0130 0.0150 0.0150 25,100
Jun 14, 2024 0.0150 0.0150 0.0130 0.0130 0.0130 71,600
Jun 13, 2024 0.0110 0.0150 0.0110 0.0150 0.0150 36,000
Jun 12, 2024 0.0150 0.0160 0.0110 0.0150 0.0150 201,000
Jun 11, 2024 0.0150 0.0170 0.0150 0.0170 0.0170 22,100
Jun 10, 2024 0.0160 0.0180 0.0160 0.0180 0.0180 42,200
Jun 7, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jun 6, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 13,400
Jun 5, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 4, 2024 0.0180 0.0190 0.0170 0.0180 0.0180 11,500
Jun 3, 2024 0.0160 0.0180 0.0160 0.0180 0.0180 22,500
May 31, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 11,000
May 30, 2024 0.0190 0.0190 0.0160 0.0180 0.0180 24,500
May 29, 2024 0.0290 0.0290 0.0210 0.0240 0.0240 311,900
May 28, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 50,000
May 24, 2024 0.0260 0.0260 0.0240 0.0240 0.0240 26,400
May 23, 2024 0.0160 0.0260 0.0160 0.0250 0.0250 18,100
May 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
May 21, 2024 0.0220 0.0250 0.0200 0.0230 0.0230 35,300
May 20, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 17, 2024 0.0180 0.0230 0.0180 0.0230 0.0230 25,000
May 16, 2024 0.0240 0.0240 0.0220 0.0220 0.0220 42,200
May 15, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
May 14, 2024 0.0240 0.0260 0.0240 0.0240 0.0240 110,600
May 13, 2024 0.0230 0.0260 0.0210 0.0240 0.0240 153,300
May 10, 2024 0.0180 0.0220 0.0180 0.0210 0.0210 594,900
May 9, 2024 0.0280 0.0290 0.0160 0.0160 0.0160 412,700
May 8, 2024 0.0310 0.0370 0.0290 0.0300 0.0300 221,900
May 7, 2024 0.0390 0.0410 0.0360 0.0360 0.0360 359,800
May 6, 2024 0.0380 0.0390 0.0380 0.0390 0.0390 10,700
May 3, 2024 0.0390 0.0400 0.0380 0.0400 0.0400 31,300
May 2, 2024 0.0380 0.0410 0.0380 0.0410 0.0410 60,000
May 1, 2024 0.0380 0.0400 0.0380 0.0400 0.0400 9,500
Apr 30, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 18,000
Apr 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 16,000
Apr 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,200
Apr 25, 2024 0.0400 0.0410 0.0400 0.0400 0.0400 47,200
Apr 24, 2024 0.0390 0.0400 0.0390 0.0400 0.0400 71,000
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 22, 2024 0.0360 0.0400 0.0360 0.0400 0.0400 21,400
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Apr 18, 2024 0.0400 0.0400 0.0360 0.0380 0.0380 49,200
Apr 17, 2024 0.0400 0.0400 0.0360 0.0400 0.0400 12,300
Apr 16, 2024 0.0420 0.0420 0.0400 0.0410 0.0410 22,800
Apr 15, 2024 0.0360 0.0430 0.0360 0.0410 0.0410 44,600
Apr 12, 2024 0.0400 0.0430 0.0390 0.0420 0.0420 90,700
Apr 11, 2024 0.0450 0.0450 0.0440 0.0450 0.0450 82,100
Apr 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 9, 2024 0.0490 0.0500 0.0490 0.0500 0.0500 9,800
Apr 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,100
Apr 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 49,100
Apr 1, 2024 0.0520 0.0530 0.0470 0.0470 0.0470 38,900
Mar 28, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 1,000
Mar 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,600
Mar 26, 2024 0.0450 0.0520 0.0450 0.0520 0.0520 2,500
Mar 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Mar 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Mar 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,500
Mar 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 18, 2024 0.0470 0.0500 0.0450 0.0500 0.0500 133,700
Mar 15, 2024 0.0470 0.0470 0.0450 0.0450 0.0450 6,000
Mar 14, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 100
Mar 13, 2024 0.0450 0.0460 0.0450 0.0460 0.0460 50,500
Mar 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 5,000
Mar 11, 2024 0.0440 0.0460 0.0440 0.0460 0.0460 2,400
Mar 8, 2024 0.0450 0.0460 0.0450 0.0460 0.0460 12,200
Mar 7, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Mar 6, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Mar 5, 2024 0.0450 0.0480 0.0450 0.0480 0.0480 37,100
Mar 4, 2024 0.0480 0.0480 0.0470 0.0470 0.0470 12,500
Mar 1, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 -
Feb 29, 2024 0.0460 0.0460 0.0440 0.0460 0.0460 17,000
Feb 28, 2024 0.0460 0.0470 0.0460 0.0460 0.0460 43,800
Feb 27, 2024 0.0560 0.0560 0.0510 0.0510 0.0510 6,100
Feb 26, 2024 0.0560 0.0560 0.0500 0.0500 0.0500 22,000
Feb 23, 2024 0.0510 0.0510 0.0510 0.0510 0.0510 18,200
Feb 22, 2024 0.0530 0.0530 0.0510 0.0510 0.0510 106,800
Feb 21, 2024 0.0530 0.0530 0.0530 0.0530 0.0530 100
Feb 20, 2024 0.0540 0.0540 0.0540 0.0540 0.0540 18,100
Feb 16, 2024 0.0520 0.0540 0.0510 0.0540 0.0540 206,100
Feb 15, 2024 0.0520 0.0520 0.0520 0.0520 0.0520 4,000
Feb 14, 2024 0.0540 0.0550 0.0520 0.0520 0.0520 194,800
Feb 13, 2024 0.0540 0.0540 0.0540 0.0540 0.0540 59,000
Feb 12, 2024 0.0580 0.0600 0.0550 0.0550 0.0550 260,100
Feb 9, 2024 0.0550 0.0580 0.0550 0.0560 0.0560 30,000
Feb 8, 2024 0.0510 0.0530 0.0510 0.0510 0.0510 193,100
Feb 7, 2024 0.0550 0.0570 0.0550 0.0570 0.0570 2,600
Feb 6, 2024 0.0580 0.0580 0.0550 0.0550 0.0550 10,900
Feb 5, 2024 0.0570 0.0570 0.0570 0.0570 0.0570 100
Feb 2, 2024 0.0510 0.0580 0.0510 0.0570 0.0570 29,300
Feb 1, 2024 0.0550 0.0580 0.0550 0.0580 0.0580 54,000
Jan 31, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 3,800
Jan 30, 2024 0.0630 0.0670 0.0600 0.0640 0.0640 52,100
Jan 29, 2024 0.0550 0.0600 0.0550 0.0600 0.0600 4,700
Jan 26, 2024 0.0620 0.0620 0.0620 0.0620 0.0620 14,200
Jan 25, 2024 0.0580 0.0620 0.0580 0.0600 0.0600 4,400
Jan 24, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 12,400
Jan 23, 2024 0.0730 0.0730 0.0730 0.0730 0.0730 -
Jan 22, 2024 0.0590 0.0730 0.0590 0.0730 0.0730 52,700
Jan 19, 2024 0.0690 0.0690 0.0660 0.0660 0.0660 400
Jan 18, 2024 0.0700 0.0800 0.0660 0.0660 0.0660 46,000
Jan 17, 2024 0.0720 0.0720 0.0690 0.0690 0.0690 1,600
Jan 16, 2024 0.0670 0.0670 0.0670 0.0670 0.0670 -
Jan 12, 2024 0.0670 0.0670 0.0670 0.0670 0.0670 -
Jan 11, 2024 0.0730 0.0730 0.0620 0.0670 0.0670 44,300
Jan 10, 2024 0.0770 0.0770 0.0770 0.0770 0.0770 100
Jan 9, 2024 0.0750 0.0820 0.0700 0.0720 0.0720 114,800
Jan 8, 2024 0.0580 0.0750 0.0580 0.0750 0.0750 45,800
Jan 5, 2024 0.0500 0.0580 0.0500 0.0580 0.0580 8,000
Jan 4, 2024 0.0530 0.0530 0.0530 0.0530 0.0530 3,000
Jan 3, 2024 0.0510 0.0510 0.0500 0.0500 0.0500 6,100
Jan 2, 2024 0.0490 0.0500 0.0470 0.0500 0.0500 238,800
Dec 29, 2023 0.0480 0.0480 0.0440 0.0480 0.0480 15,800
Dec 28, 2023 0.0400 0.0490 0.0400 0.0490 0.0490 14,400
Dec 27, 2023 0.0470 0.0480 0.0450 0.0470 0.0470 8,000
Dec 26, 2023 0.0430 0.0500 0.0430 0.0450 0.0450 22,800
Dec 22, 2023 0.0490 0.0540 0.0450 0.0450 0.0450 43,000
Dec 21, 2023 0.0500 0.0520 0.0500 0.0520 0.0520 1,500
Dec 20, 2023 0.0470 0.0510 0.0470 0.0510 0.0510 31,100
Dec 19, 2023 0.0410 0.0510 0.0410 0.0510 0.0510 14,800
Dec 18, 2023 0.0560 0.0560 0.0470 0.0540 0.0540 440,800
Dec 15, 2023 0.0580 0.0580 0.0580 0.0580 0.0580 4,000
Dec 14, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 100
Dec 13, 2023 0.0560 0.0570 0.0550 0.0570 0.0570 50,400
Dec 12, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
Dec 11, 2023 0.0580 0.0580 0.0570 0.0570 0.0570 8,000
Dec 8, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 1,000
Dec 7, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
Dec 6, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
Dec 5, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 17,000
Dec 4, 2023 0.0550 0.0570 0.0550 0.0570 0.0570 4,100
Dec 1, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 29,100
Nov 30, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 23,000
Nov 29, 2023 0.0550 0.0560 0.0550 0.0550 0.0550 14,000
Nov 28, 2023 0.0540 0.0580 0.0500 0.0540 0.0540 209,000
Nov 27, 2023 0.0500 0.0620 0.0500 0.0540 0.0540 3,300
Nov 24, 2023 0.0640 0.0640 0.0640 0.0640 0.0640 500
Nov 22, 2023 0.0620 0.0630 0.0620 0.0630 0.0630 5,300
Nov 21, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 10,000
Nov 20, 2023 0.0470 0.0640 0.0470 0.0640 0.0640 19,000
Nov 17, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 9,100
Nov 16, 2023 0.0580 0.0580 0.0580 0.0580 0.0580 2,000
Nov 15, 2023 0.0610 0.0610 0.0610 0.0610 0.0610 5,000
Nov 14, 2023 0.0620 0.0620 0.0620 0.0620 0.0620 10,100
Nov 13, 2023 0.0620 0.0620 0.0620 0.0620 0.0620 10,100
Nov 10, 2023 0.0630 0.0630 0.0510 0.0510 0.0510 4,600
Nov 9, 2023 0.0640 0.0640 0.0640 0.0640 0.0640 3,000
Nov 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Nov 7, 2023 0.0620 0.0620 0.0620 0.0620 0.0620 2,500
Nov 6, 2023 0.0590 0.0590 0.0590 0.0590 0.0590 3,300
Nov 3, 2023 0.0520 0.0540 0.0520 0.0540 0.0540 135,000
Nov 2, 2023 0.0510 0.0580 0.0510 0.0560 0.0560 12,100
Nov 1, 2023 0.0650 0.0690 0.0460 0.0610 0.0610 47,500
Oct 31, 2023 0.0700 0.0710 0.0700 0.0710 0.0710 13,500
Oct 30, 2023 0.0710 0.0710 0.0710 0.0710 0.0710 -

Related Tickers