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

Gb Sciences Inc (OP: GBLX )

0.0095 +0.0010 (+11.76%)
Streaming Delayed Price Updated: 3:41 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 (%)
Aug 31, 2020 0.0335 0.0342 0.0298 0.0315 526,201 -0.00(-5.97%)
Aug 28, 2020 0.0355 0.0355 0.0302 0.0335 239,500 -0.00(-2.05%)
Aug 27, 2020 0.0347 0.0350 0.0300 0.0342 755,455 +0.00(+0.59%)
Aug 26, 2020 0.0345 0.0360 0.0290 0.0340 3,280,546 +0.01(+17.24%)
Aug 25, 2020 0.0306 0.0306 0.0275 0.0290 386,894 -0.00(-8.81%)
Aug 24, 2020 0.0280 0.0318 0.0280 0.0318 258,099 +0.00(+12.37%)
Aug 21, 2020 0.0280 0.0324 0.0280 0.0283 82,300 -0.00(-6.60%)
Aug 20, 2020 0.0271 0.0330 0.0250 0.0303 154,882 -0.00(-2.26%)
Aug 19, 2020 0.0330 0.0330 0.0290 0.0310 142,460 -0.00(-3.13%)
Aug 18, 2020 0.0300 0.0330 0.0300 0.0320 170,674 +0.00(+0.00%)
Aug 17, 2020 0.0300 0.0340 0.0300 0.0320 164,732 +0.00(+0.00%)
Aug 14, 2020 0.0300 0.0330 0.0300 0.0320 356,900 +0.00(+14.29%)
Aug 13, 2020 0.0290 0.0320 0.0280 0.0280 275,589 -0.00(-6.67%)
Aug 12, 2020 0.0270 0.0300 0.0270 0.0300 99,531 -0.00(-2.60%)
Aug 11, 2020 0.0308 0.0320 0.0285 0.0308 323,937 -0.00(-3.75%)
Aug 10, 2020 0.0302 0.0329 0.0300 0.0320 79,300 +0.00(+4.23%)
Aug 07, 2020 0.0300 0.0315 0.0290 0.0307 298,800 -0.00(-6.69%)
Aug 06, 2020 0.0335 0.0335 0.0290 0.0329 167,784 +0.00(+0.30%)
Aug 05, 2020 0.0320 0.0330 0.0320 0.0328 94,998 -0.00(-0.61%)
Aug 04, 2020 0.0331 0.0340 0.0315 0.0330 199,587 +0.00(+3.13%)
Aug 03, 2020 0.0310 0.0335 0.0310 0.0320 280,760 +0.00(+6.67%)
Jul 31, 2020 0.0320 0.0340 0.0290 0.0300 215,000 -0.00(-7.98%)
Jul 30, 2020 0.0320 0.0335 0.0320 0.0326 194,650 -0.00(-0.61%)
Jul 29, 2020 0.0328 0.0339 0.0300 0.0328 273,055 +0.00(+9.33%)
Jul 28, 2020 0.0300 0.0328 0.0290 0.0300 221,357 +0.00(+0.00%)
Jul 27, 2020 0.0278 0.0310 0.0275 0.0300 840,957 -0.00(-0.33%)
Jul 24, 2020 0.0252 0.0319 0.0252 0.0301 1,390,000 -0.00(-2.90%)
Jul 23, 2020 0.0322 0.0334 0.0300 0.0310 1,079,835 -0.00(-5.49%)
Jul 22, 2020 0.0334 0.0340 0.0322 0.0328 287,156 -0.00(-1.80%)
Jul 21, 2020 0.0340 0.0340 0.0322 0.0334 258,927 +0.00(+1.21%)
Jul 20, 2020 0.0330 0.0345 0.0320 0.0330 633,997 -0.00(-1.49%)
Jul 17, 2020 0.0330 0.0336 0.0330 0.0335 185,000 +0.00(+0.60%)
Jul 16, 2020 0.0323 0.0345 0.0310 0.0333 402,920 +0.00(+0.30%)
Jul 15, 2020 0.0340 0.0344 0.0320 0.0332 158,464 -0.00(-2.35%)
Jul 14, 2020 0.0325 0.0340 0.0325 0.0340 445,646 +0.00(+2.10%)
Jul 13, 2020 0.0326 0.0350 0.0320 0.0333 394,946 -0.00(-1.48%)
Jul 10, 2020 0.0318 0.0350 0.0318 0.0338 151,700 +0.00(+2.74%)
Jul 09, 2020 0.0330 0.0339 0.0310 0.0329 146,932 -0.00(-0.30%)
Jul 08, 2020 0.0346 0.0346 0.0325 0.0330 240,276 -0.00(-4.35%)
Jul 07, 2020 0.0311 0.0349 0.0311 0.0345 120,259 -0.00(-1.15%)
Jul 06, 2020 0.0315 0.0349 0.0310 0.0349 310,166 +0.00(+5.44%)
Jul 02, 2020 0.0311 0.0350 0.0311 0.0331 109,300 -0.00(-5.16%)
Jul 01, 2020 0.0350 0.0350 0.0310 0.0349 313,340 +0.00(+4.18%)
Jun 30, 2020 0.0335 0.0350 0.0335 0.0335 232,407 +0.00(+1.52%)
Jun 29, 2020 0.0330 0.0350 0.0330 0.0330 163,036 +0.00(+0.00%)
Jun 26, 2020 0.0330 0.0350 0.0330 0.0330 599,600 +0.00(+0.00%)
Jun 25, 2020 0.0350 0.0350 0.0320 0.0330 101,192 -0.00(-1.20%)
Jun 24, 2020 0.0335 0.0351 0.0320 0.0334 192,247 -0.00(-1.76%)
Jun 23, 2020 0.0336 0.0351 0.0320 0.0340 54,307 +0.00(+0.00%)
Jun 22, 2020 0.0340 0.0351 0.0310 0.0340 145,763 +0.00(+1.80%)
Jun 19, 2020 0.0348 0.0350 0.0311 0.0334 69,100 +0.00(+0.91%)
Jun 18, 2020 0.0350 0.0352 0.0310 0.0331 379,100 -0.00(-5.70%)
Jun 17, 2020 0.0360 0.0360 0.0315 0.0351 93,594 +0.00(+0.00%)
Jun 16, 2020 0.0340 0.0355 0.0330 0.0351 176,571 -0.00(-1.68%)
Jun 15, 2020 0.0340 0.0370 0.0340 0.0357 169,893 +0.00(+5.00%)
Jun 12, 2020 0.0363 0.0363 0.0340 0.0340 141,200 -0.00(-2.86%)
Jun 11, 2020 0.0360 0.0370 0.0340 0.0350 273,216 -0.00(-2.78%)
Jun 10, 2020 0.0370 0.0370 0.0330 0.0360 240,144 -0.00(-1.91%)
Jun 09, 2020 0.0300 0.0370 0.0290 0.0367 673,693 +0.00(+11.21%)
Jun 08, 2020 0.0350 0.0385 0.0326 0.0330 489,559 -0.00(-7.04%)
Jun 05, 2020 0.0362 0.0362 0.0350 0.0355 435,500 -0.00(-1.93%)
Jun 04, 2020 0.0370 0.0377 0.0360 0.0362 478,577 -0.00(-3.72%)
Jun 03, 2020 0.0385 0.0390 0.0370 0.0376 859,469 -0.00(-2.34%)
Jun 02, 2020 0.0360 0.0385 0.0360 0.0385 625,479 +0.00(+2.67%)
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.