Canada markets closed

good natured Products Inc. (SLGBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1138-0.0062 (-5.17%)
At close: 1:09PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 20200.11250.11390.11250.11380.113826,335
Sep. 17, 20200.10520.12000.10480.12000.120028,351
Sep. 16, 20200.11190.11380.11000.11380.113816,675
Sep. 15, 20200.11000.11000.11000.11000.11008,600
Sep. 14, 20200.11500.11500.11500.11500.1150600
Sep. 11, 20200.10550.10550.10550.10550.10551,000
Sep. 10, 20200.10590.10600.10590.10600.1060400
Sep. 09, 20200.10800.10800.10800.10800.1080-
Sep. 08, 20200.11020.11020.10000.10800.108020,900
Sep. 04, 20200.11120.11120.11120.11120.1112200
Sep. 03, 20200.10100.10100.10100.10100.10103,333
Sep. 02, 20200.11990.11990.11000.11000.11008,165
Sep. 01, 20200.11430.12000.11430.11480.114812,870
Aug. 31, 20200.11480.12000.10110.10110.101131,621
Aug. 28, 20200.11360.11360.11190.11190.111912,006
Aug. 27, 20200.11530.11530.11000.11000.11006,500
Aug. 26, 20200.15000.15000.11290.11290.112920,285
Aug. 25, 20200.10700.10700.10000.10100.101045,859
Aug. 24, 20200.11030.11030.11030.11030.11036,000
Aug. 21, 20200.11530.11530.10300.10300.103015,000
Aug. 20, 20200.11230.11230.11230.11230.1123500
Aug. 19, 20200.11900.11900.10000.11560.11565,683
Aug. 18, 20200.10790.10790.10790.10790.1079-
Aug. 17, 20200.10790.10790.10790.10790.10794,300
Aug. 14, 20200.10050.10050.10050.10050.10051,650
Aug. 13, 20200.11070.11070.11070.11070.1107-
Aug. 12, 20200.11070.11070.11070.11070.110710,050
Aug. 11, 20200.10420.10420.10420.10420.1042-
Aug. 10, 20200.11160.11900.10000.10420.104227,440
Aug. 07, 20200.10300.10300.10300.10300.1030-
Aug. 06, 20200.11220.11900.10300.10300.10307,300
Aug. 05, 20200.11380.11380.11380.11380.1138-
Aug. 04, 20200.11160.11900.11160.11380.1138700
Aug. 03, 20200.11900.11900.10000.10950.10951,172
Jul. 31, 20200.10730.11900.10150.10150.101530,273
Jul. 30, 20200.09250.10830.09250.09480.09482,250
Jul. 29, 20200.11050.11050.09000.09860.09869,300
Jul. 28, 20200.10840.10840.10670.10670.10673,879
Jul. 27, 20200.10830.10830.10400.10740.107412,000
Jul. 24, 20200.11390.11390.11370.11370.11374,000
Jul. 23, 20200.07500.12500.07500.11700.117010,900
Jul. 22, 20200.11040.12000.11040.11580.11588,700
Jul. 21, 20200.11520.11520.11000.11000.11001,050
Jul. 20, 20200.11640.11640.11000.11280.112821,288
Jul. 17, 20200.10800.10800.10800.10800.1080-
Jul. 16, 20200.10800.10800.10800.10800.10804,650
Jul. 15, 20200.10330.11000.10330.10620.106215,983
Jul. 14, 20200.07010.10540.07010.10540.10544,000
Jul. 13, 20200.09190.09190.09190.09190.0919-
Jul. 10, 20200.09190.09190.09190.09190.0919500
Jul. 09, 20200.09900.09900.09070.09070.090755,000
Jul. 08, 20200.11100.11100.10280.10280.10281,475
Jul. 07, 20200.09900.09900.09900.09900.09901,000
Jul. 06, 20200.16000.16000.07000.09830.09838,608
Jul. 02, 20200.10310.10670.10310.10670.106731,562
Jul. 01, 20200.10240.10240.10240.10240.1024-
Jun. 30, 20200.10070.11000.09500.10240.102426,487
Jun. 29, 20200.09010.10000.09010.10000.100010,650
Jun. 26, 20200.09880.09880.09880.09880.098810,000
Jun. 25, 20200.10320.10320.10320.10320.1032-
Jun. 24, 20200.10060.10320.10060.10320.103260,000
Jun. 23, 20200.09500.09500.09500.09500.09501,200
Jun. 22, 20200.09420.09420.09420.09420.0942-
Jun. 19, 20200.09420.09420.09420.09420.0942-
Jun. 18, 20200.09750.09750.09000.09420.09421,650
Jun. 17, 20200.10720.10720.10200.10200.102035,000
Jun. 16, 20200.10600.10600.10600.10600.1060-
Jun. 15, 20200.10600.10600.10600.10600.1060190
Jun. 12, 20200.11530.11530.11530.11530.1153-
Jun. 11, 20200.11530.11530.11530.11530.1153300
Jun. 10, 20200.12000.12000.10320.10320.1032112,221
Jun. 09, 20200.11850.12300.11790.12300.1230113,612
Jun. 08, 20200.12210.12500.11800.11800.11806,300
Jun. 05, 20200.11850.11850.11790.11790.11792,660
Jun. 04, 20200.11480.11480.11480.11480.11488,400
Jun. 03, 20200.11750.11890.11750.11890.11892,060
Jun. 02, 20200.12130.12130.12130.12130.1213-
Jun. 01, 20200.12040.12140.11860.12130.121311,666
May 29, 20200.12000.12000.12000.12000.1200150
May 28, 20200.11400.11980.10500.11980.119850,110
May 27, 20200.11800.11800.11800.11800.1180-
May 26, 20200.11800.11800.11800.11800.1180810
May 22, 20200.12100.12140.12100.12130.12137,200
May 21, 20200.11700.12000.11700.12000.120036,588
May 20, 20200.11820.11820.11820.11820.118244,481
May 19, 20200.11750.12000.11750.12000.12002,330
May 18, 20200.20000.20000.07000.08000.080012,695
May 15, 20200.10980.10980.10090.10940.10947,750
May 14, 20200.10950.10950.10950.10950.1095-
May 13, 20200.10370.10950.10370.10950.109513,900
May 12, 20200.11380.11380.11000.11000.11002,000
May 11, 20200.16000.16000.10760.10760.10762,501
May 08, 20200.10340.11630.10340.11630.11639,958
May 07, 20200.10740.10740.09800.09800.098042,445
May 06, 20200.09990.09990.09990.09990.0999-
May 05, 20200.09900.10130.09900.09990.099911,050
May 04, 20200.10090.10160.09890.09890.09891,500
May 01, 20200.09580.09580.09580.09580.0958-
Apr. 30, 20200.09580.09580.09580.09580.0958200
Apr. 29, 20200.10600.11080.09830.10700.10709,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...