Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goodness Growth Hldgs Inc (OP: GDNSF )

0.6800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 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 (%)
May 17, 2024 0.6646 0.6800 0.6049 0.6800 447,505 +0.00(+0.00%)
May 16, 2024 0.5701 0.6800 0.5700 0.6800 528,947 +0.10(+16.30%)
May 15, 2024 0.5392 0.5990 0.5392 0.5847 230,668 +0.04(+7.28%)
May 14, 2024 0.5453 0.5530 0.5315 0.5450 77,506 +0.00(+0.11%)
May 13, 2024 0.5300 0.5507 0.5300 0.5444 116,593 +0.01(+1.45%)
May 10, 2024 0.5532 0.5532 0.5300 0.5366 55,282 -0.00(-0.68%)
May 09, 2024 0.5466 0.5516 0.5400 0.5403 97,239 +0.00(+0.06%)
May 08, 2024 0.5488 0.5790 0.5310 0.5400 130,434 -0.00(-0.42%)
May 07, 2024 0.5780 0.5780 0.5300 0.5423 126,457 +0.00(+0.43%)
May 06, 2024 0.5524 0.5577 0.5275 0.5400 265,415 -0.01(-1.64%)
May 03, 2024 0.4876 0.5590 0.4615 0.5490 847,953 +0.09(+18.83%)
May 02, 2024 0.5020 0.5020 0.4201 0.4620 257,683 -0.02(-3.75%)
May 01, 2024 0.5627 0.5729 0.4650 0.4800 130,262 -0.09(-15.79%)
Apr 30, 2024 0.4282 0.5889 0.4227 0.5700 430,902 +0.15(+34.43%)
Apr 29, 2024 0.4101 0.4420 0.4101 0.4240 125,349 -0.01(-2.39%)
Apr 26, 2024 0.4200 0.4499 0.4063 0.4344 287,605 +0.01(+3.43%)
Apr 25, 2024 0.4277 0.4400 0.4200 0.4200 225,333 -0.01(-3.00%)
Apr 24, 2024 0.4210 0.4330 0.4187 0.4330 986,574 +0.01(+1.36%)
Apr 23, 2024 0.4194 0.4284 0.4165 0.4272 153,093 +0.01(+2.94%)
Apr 22, 2024 0.4141 0.4399 0.3800 0.4150 190,902 +0.03(+7.51%)
Apr 19, 2024 0.4195 0.4200 0.3851 0.3860 51,613 -0.03(-7.81%)
Apr 18, 2024 0.4067 0.4187 0.4000 0.4187 43,982 -0.00(-0.31%)
Apr 17, 2024 0.4245 0.4315 0.4017 0.4200 81,210 +0.01(+2.44%)
Apr 16, 2024 0.4100 0.4245 0.3801 0.4100 180,023 +0.00(+0.00%)
Apr 15, 2024 0.3800 0.4173 0.3800 0.4100 57,857 +0.02(+3.96%)
Apr 12, 2024 0.3892 0.4200 0.3892 0.3944 102,205 -0.04(-8.28%)
Apr 11, 2024 0.4221 0.4400 0.3845 0.4300 98,635 +0.03(+8.23%)
Apr 10, 2024 0.4276 0.4299 0.3973 0.3973 114,263 -0.03(-6.52%)
Apr 09, 2024 0.4293 0.4320 0.3900 0.4250 58,784 +0.02(+3.66%)
Apr 08, 2024 0.3950 0.4251 0.3950 0.4100 49,140 -0.01(-1.70%)
Apr 05, 2024 0.3801 0.4244 0.3800 0.4171 220,518 +0.05(+13.65%)
Apr 04, 2024 0.4103 0.4580 0.3670 0.3670 115,193 -0.06(-13.32%)
Apr 03, 2024 0.3875 0.4235 0.3750 0.4234 112,769 +0.03(+8.56%)
Apr 02, 2024 0.4200 0.4225 0.3840 0.3900 246,147 -0.03(-6.70%)
Apr 01, 2024 0.4250 0.4250 0.3547 0.4180 112,877 +0.01(+1.63%)
Mar 28, 2024 0.4250 0.4250 0.3700 0.4113 63,105 -0.01(-3.29%)
Mar 27, 2024 0.3799 0.4253 0.3500 0.4253 125,373 +0.04(+9.33%)
Mar 26, 2024 0.3420 0.3890 0.3420 0.3890 8,107 +0.03(+8.06%)
Mar 25, 2024 0.4000 0.4000 0.3600 0.3600 59,273 -0.02(-4.61%)
Mar 22, 2024 0.3948 0.4000 0.3752 0.3774 57,042 -0.02(-5.96%)
Mar 21, 2024 0.3550 0.4342 0.3550 0.4013 30,733 -0.03(-6.67%)
Mar 20, 2024 0.3670 0.4344 0.3565 0.4300 49,855 +0.02(+5.39%)
Mar 19, 2024 0.3796 0.4385 0.3796 0.4080 47,114 -0.03(-7.73%)
Mar 18, 2024 0.3300 0.4488 0.3300 0.4422 53,804 +0.02(+4.54%)
Mar 15, 2024 0.4399 0.4400 0.3360 0.4230 55,941 -0.01(-2.31%)
Mar 14, 2024 0.4100 0.4330 0.3742 0.4330 4,520 +0.03(+6.91%)
Mar 13, 2024 0.3000 0.4282 0.3000 0.4050 202,151 +0.08(+22.73%)
Mar 12, 2024 0.3151 0.3300 0.3151 0.3300 2,737 +0.01(+3.13%)
Mar 11, 2024 0.3310 0.3560 0.3167 0.3200 15,997 -0.03(-8.57%)
Mar 08, 2024 0.3400 0.3722 0.3153 0.3500 123,551 +0.01(+4.14%)
Mar 07, 2024 0.3356 0.3400 0.3316 0.3361 23,560 +0.00(+0.72%)
Mar 06, 2024 0.3290 0.3400 0.3200 0.3337 47,347 -0.00(-0.98%)
Mar 05, 2024 0.3379 0.3395 0.3290 0.3370 32,295 +0.01(+2.12%)
Mar 04, 2024 0.3400 0.3458 0.3000 0.3300 350,417 -0.03(-7.17%)
Mar 01, 2024 0.3600 0.3684 0.3400 0.3555 58,302 -0.01(-3.92%)
Feb 29, 2024 0.3790 0.3790 0.3566 0.3700 66,683 -0.01(-1.33%)
Feb 28, 2024 0.3900 0.3939 0.3650 0.3750 61,579 -0.03(-6.25%)
Feb 27, 2024 0.4119 0.4322 0.3800 0.4000 134,344 -0.01(-2.89%)
Feb 26, 2024 0.4450 0.4450 0.4119 0.4119 53,928 -0.03(-6.37%)
Feb 23, 2024 0.4219 0.4496 0.4119 0.4399 77,057 +0.01(+1.50%)
Feb 22, 2024 0.4200 0.4352 0.4119 0.4334 46,053 +0.01(+3.29%)
Feb 21, 2024 0.4399 0.4399 0.4000 0.4196 127,012 +0.01(+2.34%)
Feb 20, 2024 0.4020 0.4300 0.3802 0.4100 144,883 +0.01(+1.28%)
Feb 16, 2024 0.4050 0.4100 0.3900 0.4048 45,477 +0.00(+0.70%)
Feb 15, 2024 0.4109 0.4121 0.4000 0.4020 36,713 +0.00(+0.00%)
Feb 14, 2024 0.3900 0.4041 0.3729 0.4020 70,894 -0.01(-1.95%)
Feb 13, 2024 0.4000 0.4170 0.3945 0.4100 122,633 +0.00(+1.23%)
Feb 12, 2024 0.4100 0.4366 0.3943 0.4050 96,302 +0.01(+3.05%)
Feb 09, 2024 0.3900 0.4600 0.3820 0.3930 218,925 -0.04(-9.57%)
Feb 08, 2024 0.4150 0.4497 0.3800 0.4346 312,673 +0.03(+6.65%)
Feb 07, 2024 0.3870 0.4577 0.3870 0.4075 22,468 -0.04(-9.44%)
Feb 06, 2024 0.4000 0.4884 0.3717 0.4500 658,418 +0.03(+8.17%)
Feb 05, 2024 0.3950 0.4399 0.3922 0.4160 103,743 +0.00(+0.24%)
Feb 02, 2024 0.4500 0.4500 0.4025 0.4150 236,999 -0.04(-7.78%)
Feb 01, 2024 0.3950 0.4500 0.3950 0.4500 158,883 +0.06(+14.21%)
Jan 31, 2024 0.4200 0.4382 0.3675 0.3940 166,394 -0.04(-9.63%)
Jan 30, 2024 0.4200 0.4360 0.3869 0.4360 121,335 +0.02(+3.61%)
Jan 29, 2024 0.4320 0.4400 0.3685 0.4208 196,408 -0.01(-2.59%)
Jan 26, 2024 0.4275 0.4350 0.3640 0.4320 305,267 +0.00(+0.23%)
Jan 25, 2024 0.4300 0.4396 0.4196 0.4310 215,015 +0.01(+3.33%)
Jan 24, 2024 0.3700 0.4171 0.3610 0.4171 168,518 +0.05(+13.56%)
Jan 23, 2024 0.3760 0.3898 0.3577 0.3673 114,747 +0.02(+7.02%)
Jan 22, 2024 0.3372 0.3900 0.3151 0.3432 186,398 +0.03(+8.92%)
Jan 19, 2024 0.3200 0.3300 0.3100 0.3151 37,142 +0.01(+1.65%)
Jan 17, 2024 0.3100 59 +0.01(+2.65%)
Jan 16, 2024 0.3600 0.3600 0.2904 0.3020 220,436 +0.04(+16.15%)
Jan 12, 2024 0.2559 0.2600 0.2550 0.2600 67,124 +0.01(+2.77%)
Jan 11, 2024 0.2540 0.2590 0.2500 0.2530 7,400 +0.00(+1.20%)
Jan 10, 2024 0.2400 0.2500 0.2400 0.2500 5,264 -0.00(-1.34%)
Jan 09, 2024 0.2540 0.2600 0.2400 0.2534 101,847 +0.01(+2.01%)
Jan 08, 2024 0.2323 0.2540 0.2323 0.2484 17,132 -0.01(-2.59%)
Jan 05, 2024 0.2417 0.2550 0.2417 0.2550 8,649 +0.02(+6.25%)
Jan 04, 2024 0.2342 0.2500 0.2330 0.2400 57,434 -0.01(-4.00%)
Jan 03, 2024 0.2346 0.2570 0.2120 0.2500 24,239 +0.01(+5.62%)
Jan 02, 2024 0.2392 0.2599 0.2300 0.2367 2,143 -0.00(-1.37%)
Dec 29, 2023 0.2280 0.2450 0.2213 0.2400 95,091 +0.02(+10.09%)
Dec 28, 2023 0.2420 0.2420 0.2065 0.2180 143,294 -0.02(-9.92%)
Dec 27, 2023 0.2420 0.2600 0.2420 0.2420 22,074 -0.01(-3.20%)
Dec 26, 2023 0.2493 0.2540 0.2200 0.2500 141,733 -0.01(-3.85%)
Dec 22, 2023 0.2511 0.2600 0.2200 0.2600 55,114 +0.03(+11.59%)
Dec 21, 2023 0.2520 0.2520 0.2330 0.2330 57,803 -0.03(-10.35%)
Dec 20, 2023 0.2599 0.2599 0.2599 0.2599 400 +0.02(+8.29%)
Dec 19, 2023 0.2434 0.2597 0.2308 0.2400 25,264 +0.00(+0.84%)
Dec 18, 2023 0.2549 0.2596 0.2210 0.2380 30,974 -0.01(-3.45%)
Dec 15, 2023 0.2300 0.2600 0.2217 0.2465 85,698 +0.02(+7.17%)
Dec 14, 2023 0.2500 0.2600 0.2280 0.2300 52,647 -0.00(-2.13%)
Dec 13, 2023 0.2460 0.2572 0.2201 0.2350 33,551 -0.02(-8.56%)
Dec 12, 2023 0.2160 0.2600 0.2085 0.2570 237,926 +0.00(+0.90%)
Dec 11, 2023 0.2400 0.2547 0.2400 0.2547 2,604 +0.00(+1.68%)
Dec 08, 2023 0.2450 0.2527 0.2400 0.2505 49,461 +0.01(+4.38%)
Dec 07, 2023 0.2500 0.2500 0.2400 0.2400 14,612 -0.01(-4.00%)
Dec 06, 2023 0.2270 0.2500 0.2270 0.2500 60,090 +0.01(+3.35%)
Dec 05, 2023 0.2150 0.2419 0.2150 0.2419 8,443 +0.02(+7.23%)
Dec 04, 2023 0.2160 0.2400 0.2130 0.2256 45,384 -0.01(-6.00%)
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.