Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goodness Growth Hldgs Inc (CSE: GDNS )

0.8800 +0.0200 (+2.33%)
Official Closing Price Updated: 3:52 PM EDT, May 24, 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 24, 2024 0.8600 0.9000 0.8600 0.8800 35,560 +0.02(+2.33%)
May 23, 2024 0.8600 0.8600 0.8500 0.8600 60,700 -0.02(-2.27%)
May 22, 2024 0.8800 0.8800 0.8700 0.8800 11,000 -0.02(-2.22%)
May 21, 2024 0.8500 0.9000 0.8400 0.9000 175,900 -0.05(-5.26%)
May 17, 2024 0.9500 0 +0.03(+3.26%)
May 16, 2024 0.8100 0.9200 0.8100 0.9200 224,637 +0.12(+15.00%)
May 15, 2024 0.7500 0.8000 0.7500 0.8000 221,483 +0.05(+6.67%)
May 14, 2024 0.7500 0.7500 0.7400 0.7500 206,319 +0.00(+0.00%)
May 13, 2024 0.7400 0.7500 0.7300 0.7500 198,500 +0.02(+2.74%)
May 10, 2024 0.7400 0.7400 0.7300 0.7300 20,500 -0.01(-1.35%)
May 09, 2024 0.7500 0.7500 0.7400 0.7400 77,748 +0.01(+0.68%)
May 08, 2024 0.7500 0.7500 0.7300 0.7350 137,500 +0.01(+0.68%)
May 07, 2024 0.7400 0.7500 0.7300 0.7300 70,000 -0.01(-1.35%)
May 06, 2024 0.7500 0.7500 0.7300 0.7400 323,500 -0.01(-1.33%)
May 03, 2024 0.6500 0.7600 0.6100 0.7500 661,888 +0.10(+15.38%)
May 02, 2024 0.6500 0.6500 0.6100 0.6500 347,784 -0.01(-1.52%)
May 01, 2024 0.6800 0.7500 0.6500 0.6600 29,000 -0.11(-14.29%)
Apr 30, 2024 0.5900 0.7700 0.5900 0.7700 394,051 +0.20(+35.09%)
Apr 29, 2024 0.5900 0.6000 0.5700 0.5700 59,152 -0.02(-3.39%)
Apr 26, 2024 0.5900 0.6100 0.5800 0.5900 59,689 +0.00(+0.00%)
Apr 25, 2024 0.5800 0.6000 0.5800 0.5900 101,361 +0.02(+3.51%)
Apr 24, 2024 0.5800 0.5800 0.5700 0.5700 21,250 +0.00(+0.00%)
Apr 23, 2024 0.5700 0.5800 0.5700 0.5700 52,950 +0.00(+0.00%)
Apr 22, 2024 0.5900 0.5900 0.5600 0.5700 117,600 +0.04(+7.55%)
Apr 19, 2024 0.5700 0.5800 0.5300 0.5300 37,000 +0.00(+0.00%)
Apr 18, 2024 0.5300 0.5300 0.5300 0.5300 14,000 -0.06(-10.17%)
Apr 17, 2024 0.5600 0.5900 0.5600 0.5900 34,500 +0.02(+3.51%)
Apr 16, 2024 0.5600 0.5800 0.5600 0.5700 42,669 +0.00(+0.00%)
Apr 15, 2024 0.5400 0.5800 0.5400 0.5700 33,221 +0.02(+3.64%)
Apr 12, 2024 0.5700 0.5800 0.5400 0.5500 63,904 -0.05(-8.33%)
Apr 11, 2024 0.5700 0.6000 0.5700 0.6000 8,000 +0.06(+11.11%)
Apr 09, 2024 0.5600 0.5400 0 -0.03(-5.26%)
Apr 08, 2024 0.5700 0.5700 0.5600 0.5700 222,000 +0.01(+1.79%)
Apr 05, 2024 0.5200 0.5600 0.5200 0.5600 282,200 +0.05(+9.80%)
Apr 04, 2024 0.5700 0.5900 0.5100 0.5100 222,971 -0.06(-10.53%)
Apr 03, 2024 0.5100 0.5700 0.5100 0.5700 36,000 +0.04(+7.55%)
Apr 02, 2024 0.5200 0.5500 0.5200 0.5300 58,434 -0.04(-7.02%)
Apr 01, 2024 0.5400 0.5700 0.5000 0.5700 67,270 +0.05(+9.62%)
Mar 28, 2024 0.5200 0 -0.05(-8.77%)
Mar 27, 2024 0.5100 0.5700 0.4800 0.5700 41,100 +0.06(+11.76%)
Mar 26, 2024 0.5100 0.5100 0.5100 0.5100 1,101 +0.03(+6.25%)
Mar 25, 2024 0.5200 0.5200 0.4800 0.4800 24,753 -0.03(-5.88%)
Mar 22, 2024 0.5400 0.5400 0.5100 0.5100 26,750 -0.04(-7.27%)
Mar 21, 2024 0.5400 0.5700 0.5300 0.5500 32,531 -0.03(-5.17%)
Mar 20, 2024 0.5700 0.5800 0.5500 0.5800 8,020 +0.03(+5.45%)
Mar 19, 2024 0.5400 0.5500 0.5300 0.5500 5,000 -0.04(-6.78%)
Mar 18, 2024 0.5600 0.5900 0.5600 0.5900 17,550 +0.00(+0.00%)
Mar 15, 2024 0.5900 0.5900 0.5300 0.5900 11,626 +0.01(+1.72%)
Mar 14, 2024 0.5800 0.5800 0.5800 0.5800 500 +0.03(+5.45%)
Mar 13, 2024 0.4750 0.5700 0.4750 0.5500 73,983 +0.10(+22.22%)
Mar 12, 2024 0.4500 0.4500 0.4100 0.4500 3,500 +0.02(+4.65%)
Mar 11, 2024 0.4350 0.4750 0.4300 0.4300 5,406 -0.04(-7.53%)
Mar 08, 2024 0.4400 0.4650 0.4050 0.4650 41,738 +0.02(+3.33%)
Mar 07, 2024 0.4500 0.4500 0.4500 0.4500 2,000 +0.02(+4.65%)
Mar 06, 2024 0.4550 0.4550 0.4300 0.4300 5,600 -0.03(-5.49%)
Mar 05, 2024 0.4550 0.4550 0.4550 0.4550 1,111 +0.00(+0.00%)
Mar 04, 2024 0.4450 0.4550 0.4000 0.4550 67,816 -0.03(-7.14%)
Mar 01, 2024 0.4800 0.4900 0.4700 0.4900 18,946 -0.01(-2.00%)
Feb 29, 2024 0.4650 0.5000 0.4650 0.5000 39,255 +0.00(+0.00%)
Feb 28, 2024 0.5200 0.5200 0.5000 0.5000 19,222 -0.03(-5.66%)
Feb 27, 2024 0.5500 0.5500 0.5300 0.5300 17,160 -0.05(-8.62%)
Feb 26, 2024 0.5750 0.5850 0.5600 0.5800 12,100 +0.00(+0.00%)
Feb 23, 2024 0.5800 0.5800 0.5600 0.5800 16,700 +0.00(+0.00%)
Feb 22, 2024 0.5700 0.5800 0.5700 0.5800 2,600 +0.01(+1.75%)
Feb 21, 2024 0.5800 0.5900 0.5600 0.5700 17,500 +0.03(+5.56%)
Feb 20, 2024 0.5500 0.5600 0.5400 0.5400 9,000 -0.01(-1.82%)
Feb 16, 2024 0.5500 0 +0.00(+0.00%)
Feb 15, 2024 0.5500 0.5500 0.5500 0.5500 18,500 +0.01(+1.85%)
Feb 14, 2024 0.5400 0.5500 0.5100 0.5400 22,500 +0.01(+1.89%)
Feb 13, 2024 0.5400 0.5600 0.5300 0.5300 19,500 -0.02(-3.64%)
Feb 12, 2024 0.5300 0.5600 0.5300 0.5500 22,036 -0.02(-3.51%)
Feb 09, 2024 0.5100 0.6100 0.5100 0.5700 54,050 +0.03(+5.56%)
Feb 08, 2024 0.5400 0.6000 0.5100 0.5400 134,586 -0.02(-3.57%)
Feb 07, 2024 0.6200 0.6200 0.5100 0.5600 5,485 -0.05(-8.20%)
Feb 06, 2024 0.5200 0.6300 0.5200 0.6100 39,686 +0.05(+8.93%)
Feb 05, 2024 0.5200 0.5700 0.5200 0.5600 8,000 -0.01(-1.75%)
Feb 02, 2024 0.5400 0.6100 0.5400 0.5700 51,560 -0.03(-5.00%)
Feb 01, 2024 0.5200 0.6000 0.5200 0.6000 12,352 +0.10(+20.00%)
Jan 31, 2024 0.5900 0.5900 0.5000 0.5000 39,300 -0.06(-10.71%)
Jan 30, 2024 0.5400 0.5800 0.5200 0.5600 24,600 +0.00(+0.00%)
Jan 29, 2024 0.5200 0.5600 0.5100 0.5600 23,050 -0.02(-3.45%)
Jan 26, 2024 0.5800 0.5800 0.5200 0.5800 29,694 +0.00(+0.00%)
Jan 25, 2024 0.5800 0.5800 0.5700 0.5800 94,630 +0.02(+3.57%)
Jan 24, 2024 0.5200 0.5600 0.5100 0.5600 58,500 +0.05(+9.80%)
Jan 23, 2024 0.5000 0.5100 0.5000 0.5100 29,073 +0.04(+7.37%)
Jan 22, 2024 0.4500 0.5000 0.4500 0.4750 70,649 +0.04(+9.20%)
Jan 19, 2024 0.4350 0.4350 0.4350 0.4350 1,510 +0.03(+7.41%)
Jan 18, 2024 0.4200 0.4200 0.4050 0.4050 1,112 -0.01(-3.57%)
Jan 17, 2024 0.4350 0.4350 0.3600 0.4200 21,000 +0.03(+9.09%)
Jan 16, 2024 0.4500 0.4500 0.3850 0.3850 60,135 -0.02(-3.75%)
Jan 15, 2024 0.3500 0.5800 0.3500 0.4000 73,520 +0.05(+14.29%)
Jan 12, 2024 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jan 11, 2024 0.3450 0.3500 0.3450 0.3500 15,000 +0.01(+2.94%)
Jan 09, 2024 0.3400 0.3400 0 +0.00(+0.00%)
Jan 05, 2024 0.3400 0 +0.02(+6.25%)
Jan 03, 2024 0.3200 0.3200 0 +0.01(+1.59%)
Dec 29, 2023 0.3150 100 +0.03(+8.62%)
Dec 28, 2023 0.3150 0.3150 0.2750 0.2900 50,826 -0.03(-7.94%)
Dec 27, 2023 0.3300 0.3450 0.3150 0.3150 15,023 -0.02(-4.55%)
Dec 22, 2023 0.3300 0 +0.01(+1.54%)
Dec 15, 2023 0.3250 25 -0.02(-7.14%)
Dec 12, 2023 0.3500 0.3500 0 +0.03(+9.37%)
Dec 11, 2023 0.3200 0.3200 0.3200 0.3200 500 -0.01(-1.54%)
Dec 07, 2023 0.3250 0.3250 0 -0.01(-1.52%)
Dec 06, 2023 0.3300 0.3300 0.3300 0.3300 1,500 +0.01(+1.54%)
Dec 05, 2023 0.3250 0.3250 0.3250 0.3250 5,500 +0.03(+8.33%)
Dec 04, 2023 0.3000 0.3000 0.3000 0.3000 13,500 -0.03(-9.09%)
Nov 30, 2023 0.3300 0.3300 0 +0.01(+3.13%)
Nov 29, 2023 0.3200 0.3200 0.3200 0.3200 500 -0.01(-1.54%)
Nov 28, 2023 0.3100 0.3250 0.3100 0.3250 1,638 -0.01(-1.52%)
Nov 22, 2023 0.3300 0 +0.07(+24.53%)
Nov 20, 2023 0.2650 0.2650 0 -0.01(-1.85%)
Nov 17, 2023 0.2650 0.2700 0.2650 0.2700 4,500 +0.01(+1.89%)
Nov 16, 2023 0.2600 0.2650 0.2600 0.2650 31,500 -0.01(-1.85%)
Nov 15, 2023 0.2700 0.2850 0.2700 0.2700 95,500 +0.03(+10.20%)
Nov 14, 2023 0.2500 0.2500 0.2450 0.2450 2,000 +0.01(+2.08%)
Nov 13, 2023 0.2400 0.2400 0.2400 0.2400 4,500 +0.01(+6.67%)
Nov 08, 2023 0.2250 0.2250 885 -0.01(-6.25%)
Nov 07, 2023 0.2650 0.2650 0.2400 0.2400 29,335 -0.02(-7.69%)
Nov 02, 2023 0.2600 0 +0.00(+0.00%)
Nov 01, 2023 0.2250 0.2600 0.2100 0.2600 10,503 +0.04(+15.56%)
Oct 31, 2023 0.2500 0.2600 0.2250 0.2250 30,080 -0.04(-13.46%)
Oct 30, 2023 0.2450 0.2600 0.2450 0.2600 12,700 +0.02(+8.33%)
Oct 26, 2023 0.2400 0.2400 0 -0.01(-4.00%)
Oct 25, 2023 0.2000 0.2500 0.1550 0.2500 300,796 +0.03(+13.64%)
Oct 23, 2023 0.2200 0.2200 0 -0.02(-8.33%)
Oct 20, 2023 0.2300 0.2400 0.2300 0.2400 6,150 +0.01(+6.67%)
Oct 19, 2023 0.2250 0.2250 0.2100 0.2250 10,500 +0.00(+0.00%)
Oct 18, 2023 0.2250 0.2350 0.2150 0.2250 5,200 +0.01(+4.65%)
Oct 16, 2023 0.2150 0.2150 0 +0.01(+4.88%)
Oct 12, 2023 0.2050 0.2050 0 -0.02(-8.89%)
Oct 06, 2023 0.2250 0 -0.01(-2.17%)
Oct 04, 2023 0.2300 0.2300 0 +0.01(+4.55%)
Oct 03, 2023 0.2250 0.2250 0.2200 0.2200 26,500 -0.01(-2.22%)
Oct 02, 2023 0.2250 0.2300 0.2250 0.2250 17,800 -0.01(-2.17%)
Sep 28, 2023 0.2300 0 +0.01(+4.55%)
Sep 27, 2023 0.2250 0.2250 0.2200 0.2200 30,766 -0.01(-2.22%)
Sep 26, 2023 0.2300 0.2300 0.2250 0.2250 3,500 +0.00(+0.00%)
Sep 25, 2023 0.2350 0.2250 0.2250 0.2250 15,540 +0.01(+2.27%)
Sep 21, 2023 0.2200 0.2200 0 -0.04(-13.73%)
Sep 20, 2023 0.2300 0.2550 0.2300 0.2550 12,394 +0.02(+6.25%)
Sep 19, 2023 0.2400 0.2650 0.2400 0.2400 11,000 -0.01(-4.00%)
Sep 18, 2023 0.2450 0.2550 0.2450 0.2500 49,390 +0.01(+4.17%)
Sep 15, 2023 0.2600 0.2600 0.2400 0.2400 165,515 +0.00(+0.00%)
Sep 14, 2023 0.2450 0.2650 0.2300 0.2400 69,000 +0.00(+0.00%)
Sep 13, 2023 0.2450 0.2500 0.2400 0.2400 24,000 +0.01(+2.13%)
Sep 12, 2023 0.2750 0.2750 0.2250 0.2350 44,900 -0.04(-12.96%)
Sep 11, 2023 0.2600 0.2700 0.2600 0.2700 113,000 +0.01(+3.85%)
Sep 08, 2023 0.2300 0.2750 0.2300 0.2600 115,550 +0.02(+8.33%)
Sep 07, 2023 0.2500 0.2600 0.2400 0.2400 31,310 -0.01(-2.04%)
Sep 06, 2023 0.2700 0.2700 0.2400 0.2450 75,500 -0.03(-9.26%)
Sep 05, 2023 0.2400 0.2700 0.2400 0.2700 160,500 +0.04(+17.39%)
Sep 01, 2023 0.2300 0 -0.07(-23.33%)
Aug 31, 2023 0.2550 0.3050 0.2100 0.3000 151,606 +0.11(+62.16%)
Aug 30, 2023 0.2050 0.2500 0.1850 0.1850 97,500 +0.02(+12.12%)
Aug 29, 2023 0.1850 0.1850 0.1650 0.1650 133,793 -0.02(-10.81%)
Aug 28, 2023 0.1500 0.1850 0.1500 0.1850 8,642 +0.04(+27.59%)
Aug 25, 2023 0.1450 0.1450 0.1450 0.1450 502 +0.00(+3.57%)
Aug 24, 2023 0.1450 0.1450 0.1350 0.1400 20,192 -0.01(-9.68%)
Aug 23, 2023 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Aug 22, 2023 0.1400 0.1550 0.1400 0.1500 14,000 +0.01(+3.45%)
Aug 21, 2023 0.1450 0.1450 0.1400 0.1450 2,000 -0.01(-6.45%)
Aug 18, 2023 0.1600 0.1750 0.1450 0.1550 43,000 -0.01(-3.13%)
Aug 17, 2023 0.1700 0.1700 0.1600 0.1600 1,500 -0.01(-5.88%)
Aug 16, 2023 0.1700 0.1750 0.1600 0.1700 21,000 +0.00(+0.00%)
Aug 15, 2023 0.1700 0.1800 0.1700 0.1700 42,500 +0.00(+0.00%)
Aug 14, 2023 0.1600 0.1750 0.1600 0.1700 21,891 +0.01(+3.03%)
Aug 11, 2023 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+6.45%)
Aug 09, 2023 0.1550 0.1550 0 -0.03(-16.22%)
Aug 08, 2023 0.1850 0.1850 0.1700 0.1850 82,800 +0.01(+5.71%)
Aug 04, 2023 0.1750 0 +0.00(+0.00%)
Aug 03, 2023 0.1850 0.1850 0.1750 0.1750 22,500 +0.00(+2.94%)
Aug 02, 2023 0.1700 0.1750 0.1650 0.1700 54,000 -0.01(-8.11%)
Aug 01, 2023 0.1900 0.1900 0.1850 0.1850 1,960 -0.01(-2.63%)
Jul 31, 2023 0.1800 0.1900 0.1800 0.1900 15,000 +0.00(+0.00%)
Jul 28, 2023 0.1750 0.1900 0.1750 0.1900 19,000 +0.02(+11.76%)
Jul 27, 2023 0.1700 0.1700 0.1700 0.1700 11,700 +0.00(+0.00%)
Jul 26, 2023 0.1900 0.1900 0.1700 0.1700 2,318 +0.02(+9.68%)
Jul 25, 2023 0.1850 0.1850 0.1550 0.1550 23,500 -0.02(-8.82%)
Jul 24, 2023 0.1850 0.1850 0.1700 0.1700 7,000 -0.02(-12.82%)
Jul 21, 2023 0.1900 0.1950 0.1900 0.1950 2,350 -0.01(-7.14%)
Jul 20, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
Jul 19, 2023 0.2050 0.2100 0.2000 0.2000 51,568 -0.00(-2.44%)
Jul 18, 2023 0.2050 0.2150 0.2050 0.2050 37,000 -0.02(-6.82%)
Jul 17, 2023 0.2250 0.2300 0.2200 0.2200 6,033 -0.01(-2.22%)
Jul 14, 2023 0.2200 0.2250 0.2200 0.2250 2,000 -0.04(-13.46%)
Jul 13, 2023 0.2550 0.2600 0.2300 0.2600 31,000 +0.01(+1.96%)
Jul 12, 2023 0.0150 0.2550 0.0150 0.2550 3,174 +0.01(+2.00%)
Jul 11, 2023 0.2350 0.2500 0.2300 0.2500 4,500 +0.04(+19.05%)
Jul 10, 2023 0.2050 0.2300 0.2050 0.2100 80,500 -0.01(-2.33%)
Jul 07, 2023 0.2150 0.2150 0.2100 0.2150 1,500 +0.02(+10.26%)
Jul 06, 2023 0.1950 0.1950 0.1950 0.1950 4,500 +0.00(+0.00%)
Jul 05, 2023 0.2150 0.2150 0.1950 0.1950 73,500 -0.02(-9.30%)
Jul 04, 2023 0.2450 0.2450 0.2150 0.2150 1,500 -0.01(-2.27%)
Jun 30, 2023 0.2200 0 +0.02(+7.32%)
Jun 29, 2023 0.2050 0.2100 0.2050 0.2050 1,030 +0.00(+2.50%)
Jun 28, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Jun 27, 2023 0.2100 0.2100 0.1950 0.2000 26,130 -0.02(-9.09%)
Jun 26, 2023 0.2200 0.2200 0.2200 0.2200 1,622 +0.02(+7.32%)
Jun 23, 2023 0.2200 0.2200 0.2050 0.2050 25,925 -0.01(-2.38%)
Jun 22, 2023 0.2050 0.2100 0.2000 0.2100 29,000 -0.01(-2.33%)
Jun 21, 2023 0.2150 0.2150 0.2100 0.2150 8,800 +0.00(+0.00%)
Jun 20, 2023 0.2000 0.2250 0.2000 0.2150 14,500 +0.00(+0.00%)
Jun 19, 2023 0.2000 0.2150 0.1550 0.2150 17,500 -0.01(-4.44%)
Jun 16, 2023 0.1900 0.2300 0.1900 0.2250 33,200 +0.04(+21.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.