STOCKS TRADE HIGHER, ZERO IN ON RECORDS AS MARKETS TRY TO EXTEND WIN STREAK

Preliminary U.S. manufacturing PMI for July at a lower-than-expected 59.7 versus 63.7 in June

good natured Products Inc. (SLGBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8401+0.0026 (+0.30%)

As of 2:25PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 23, 2021	0.8250	0.8562	0.8250	0.8401	0.8401	10,115
Jul. 22, 2021	0.8570	0.8570	0.8310	0.8380	0.8380	6,400
Jul. 21, 2021	0.8400	0.8590	0.8400	0.8580	0.8580	8,000
Jul. 20, 2021	0.7550	0.8650	0.7550	0.8310	0.8310	26,400
Jul. 19, 2021	0.8000	0.8150	0.7670	0.8030	0.8030	192,100
Jul. 16, 2021	0.7830	0.8510	0.7830	0.8500	0.8500	5,800
Jul. 15, 2021	0.8330	0.8400	0.8100	0.8100	0.8100	25,000
Jul. 14, 2021	0.8500	0.8500	0.8200	0.8200	0.8200	6,000
Jul. 13, 2021	0.8680	0.8700	0.8500	0.8550	0.8550	5,900
Jul. 12, 2021	0.8600	0.8950	0.8600	0.8670	0.8670	12,400
Jul. 09, 2021	0.8600	0.9060	0.8600	0.8900	0.8900	26,000
Jul. 08, 2021	0.8260	0.8400	0.8200	0.8210	0.8210	24,100
Jul. 07, 2021	0.8540	0.8580	0.8330	0.8410	0.8410	21,500
Jul. 06, 2021	0.8350	0.8750	0.8300	0.8680	0.8680	35,600
Jul. 02, 2021	0.8200	0.8300	0.8200	0.8200	0.8200	26,800
Jul. 01, 2021	0.9150	0.9150	0.8200	0.8250	0.8250	8,200
Jun. 30, 2021	0.8200	0.8300	0.8200	0.8270	0.8270	24,400
Jun. 29, 2021	0.8200	0.8400	0.8200	0.8200	0.8200	43,200
Jun. 28, 2021	1.0700	1.0700	0.8190	0.8340	0.8340	66,600
Jun. 25, 2021	0.8200	0.8400	0.8140	0.8400	0.8400	263,400
Jun. 24, 2021	0.8300	0.8480	0.8200	0.8270	0.8270	13,700
Jun. 23, 2021	0.8400	0.8500	0.8300	0.8300	0.8300	12,500
Jun. 22, 2021	0.8400	0.8480	0.8200	0.8250	0.8250	25,900
Jun. 21, 2021	0.8550	0.8900	0.8410	0.8410	0.8410	21,400
Jun. 18, 2021	0.8000	0.8730	0.8000	0.8500	0.8500	13,500
Jun. 17, 2021	1.0000	1.0000	0.8420	0.8600	0.8600	150,900
Jun. 16, 2021	0.9000	0.9000	0.8790	0.8900	0.8900	27,500
Jun. 15, 2021	0.8950	0.9200	0.8810	0.8810	0.8810	205,700
Jun. 14, 2021	0.9180	0.9210	0.8930	0.9060	0.9060	55,600
Jun. 11, 2021	0.9200	0.9210	0.9010	0.9120	0.9120	11,500
Jun. 10, 2021	0.9300	0.9410	0.9220	0.9260	0.9260	7,700
Jun. 09, 2021	0.9470	0.9520	0.9130	0.9520	0.9520	15,700
Jun. 08, 2021	0.8600	0.9390	0.8600	0.9350	0.9350	9,200
Jun. 07, 2021	0.8800	0.9360	0.8800	0.9360	0.9360	16,100
Jun. 04, 2021	1.0000	1.0000	0.9160	0.9550	0.9550	13,700
Jun. 03, 2021	0.9460	0.9570	0.9230	0.9230	0.9230	67,400
Jun. 02, 2021	1.0000	1.0000	0.8920	0.9570	0.9570	60,000
Jun. 01, 2021	1.0000	1.0000	0.9100	0.9150	0.9150	42,100
May 28, 2021	1.0400	1.0400	0.9040	0.9100	0.9100	56,400
May 27, 2021	0.8900	0.9560	0.8900	0.9280	0.9280	26,800
May 26, 2021	0.9000	0.9520	0.9000	0.9200	0.9200	8,700
May 25, 2021	0.9600	0.9600	0.9160	0.9210	0.9210	34,200
May 24, 2021	0.9200	0.9700	0.9000	0.9700	0.9700	13,500
May 21, 2021	0.9380	0.9500	0.9250	0.9430	0.9430	13,800
May 20, 2021	0.9300	0.9500	0.9230	0.9500	0.9500	9,100
May 19, 2021	0.9110	0.9350	0.8840	0.9340	0.9340	50,600
May 18, 2021	0.9250	0.9740	0.9170	0.9320	0.9320	30,900
May 17, 2021	0.9280	0.9470	0.8430	0.9070	0.9070	83,500
May 14, 2021	1.0250	1.0250	0.8500	0.9200	0.9200	19,100
May 13, 2021	0.9480	0.9500	0.8780	0.9000	0.9000	18,400
May 12, 2021	0.8130	0.9620	0.8130	0.9050	0.9050	62,800
May 11, 2021	0.8830	0.9400	0.8510	0.9400	0.9400	81,700
May 10, 2021	0.9380	0.9380	0.8500	0.8770	0.8770	49,800
May 07, 2021	0.9100	0.9340	0.9100	0.9300	0.9300	9,900
May 06, 2021	1.0900	1.0900	0.9080	0.9180	0.9180	68,000
May 05, 2021	1.0700	1.0700	0.8630	1.0000	1.0000	82,800
May 04, 2021	0.8100	0.8410	0.8100	0.8360	0.8360	15,500
May 03, 2021	0.7850	1.0000	0.7850	0.8200	0.8200	165,700
Apr. 30, 2021	0.8500	0.8520	0.8200	0.8400	0.8400	106,300
Apr. 29, 2021	0.8870	0.8870	0.8200	0.8200	0.8200	90,600
Apr. 28, 2021	0.8590	0.8670	0.8430	0.8520	0.8520	18,400
Apr. 27, 2021	0.8660	0.8660	0.8300	0.8540	0.8540	20,100
Apr. 26, 2021	0.8200	0.8720	0.8200	0.8630	0.8630	132,800
Apr. 23, 2021	0.8560	0.8700	0.8400	0.8630	0.8630	24,900
Apr. 22, 2021	1.0450	1.0450	0.8400	0.8480	0.8480	43,400
Apr. 21, 2021	0.8100	0.9200	0.7990	0.8640	0.8640	29,800
Apr. 20, 2021	0.7900	0.8630	0.7900	0.8250	0.8250	119,900
Apr. 19, 2021	0.7500	0.8800	0.7500	0.8380	0.8380	185,400
Apr. 16, 2021	0.9300	0.9400	0.8700	0.9040	0.9040	98,100
Apr. 15, 2021	0.9860	0.9860	0.9350	0.9400	0.9400	31,600
Apr. 14, 2021	0.7750	1.0000	0.7750	0.9500	0.9500	43,400
Apr. 13, 2021	1.0000	1.0500	0.9490	0.9490	0.9490	47,100
Apr. 12, 2021	1.2000	1.2000	0.9950	1.0000	1.0000	87,600
Apr. 09, 2021	1.0760	1.1300	1.0690	1.0800	1.0800	58,800
Apr. 08, 2021	1.0340	1.0800	1.0300	1.0800	1.0800	70,800
Apr. 07, 2021	0.9990	1.0400	0.9780	1.0200	1.0200	56,200
Apr. 06, 2021	0.8650	0.9940	0.8650	0.9900	0.9900	59,300
Apr. 05, 2021	0.9980	0.9980	0.9500	0.9800	0.9800	107,300
Apr. 01, 2021	0.9950	0.9950	0.9270	0.9950	0.9950	117,200
Mar. 31, 2021	0.9090	0.9260	0.8880	0.9260	0.9260	155,700
Mar. 30, 2021	0.8580	0.8970	0.8500	0.8970	0.8970	112,200
Mar. 29, 2021	0.9260	0.9330	0.8250	0.8930	0.8930	131,500
Mar. 26, 2021	0.8810	0.9420	0.8800	0.9260	0.9260	91,400
Mar. 25, 2021	0.8380	0.8970	0.8000	0.8760	0.8760	182,800
Mar. 24, 2021	0.9240	0.9470	0.8600	0.8600	0.8600	157,600
Mar. 23, 2021	0.9680	0.9700	0.9000	0.9000	0.9000	57,200
Mar. 22, 2021	0.9710	1.0000	0.8800	0.9700	0.9700	81,400
Mar. 19, 2021	0.9860	0.9900	0.9500	0.9600	0.9600	56,200
Mar. 18, 2021	1.0000	1.0000	0.9500	0.9810	0.9810	57,600
Mar. 17, 2021	1.0170	1.0170	0.9670	0.9940	0.9940	55,900
Mar. 16, 2021	1.0500	1.1000	0.9500	1.0040	1.0040	52,700
Mar. 15, 2021	1.0060	1.0300	0.9600	0.9900	0.9900	46,600
Mar. 12, 2021	1.0200	1.0200	0.9500	0.9900	0.9900	43,900
Mar. 11, 2021	1.0060	1.0570	1.0000	1.0400	1.0400	45,800
Mar. 10, 2021	1.0500	1.1000	0.9500	1.0100	1.0100	66,600
Mar. 09, 2021	0.9100	1.0500	0.9000	1.0500	1.0500	55,500
Mar. 08, 2021	1.0000	1.0600	0.8960	0.9000	0.9000	139,100
Mar. 05, 2021	0.8640	0.9500	0.7600	0.9000	0.9000	430,800
Mar. 04, 2021	0.8850	1.0000	0.8050	0.8620	0.8620	323,200
Mar. 03, 2021	1.0900	1.0900	0.9300	0.9370	0.9370	198,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,166.64+69.12(+0.34%)

S&P 5004,407.67+40.19(+0.92%)

DOW35,009.71+186.36(+0.54%)

CAD/USD0.7955-0.0007(-0.09%)

CRUDE OIL72.02+0.11(+0.15%)

BTC-CAD40,456.49-351.59(-0.86%)

STOCKS TRADE HIGHER, ZERO IN ON RECORDS AS MARKETS TRY TO EXTEND WIN STREAK

good natured Products Inc. (SLGBF)

S&P/TSX
20,166.64
+69.12(+0.34%)

S&P 500
4,407.67
+40.19(+0.92%)

DOW
35,009.71
+186.36(+0.54%)

CAD/USD
0.7955
-0.0007(-0.09%)

CRUDE OIL
72.02
+0.11(+0.15%)

BTC-CAD
40,456.49
-351.59(-0.86%)