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

Gb Sciences Inc (OP: GBLX )

0.0065 -0.0003 (-4.41%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 3, 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 (%)
Apr 30, 2019 0.1700 0.1700 0.1551 0.1620 280,114 -0.01(-3.51%)
Apr 29, 2019 0.1510 0.1690 0.1510 0.1679 192,361 +0.01(+4.29%)
Apr 26, 2019 0.1611 0.1700 0.1510 0.1610 484,200 -0.01(-3.36%)
Apr 25, 2019 0.1510 0.1680 0.1510 0.1666 488,144 +0.01(+7.97%)
Apr 24, 2019 0.1640 0.1640 0.1504 0.1543 608,645 -0.00(-2.34%)
Apr 23, 2019 0.1550 0.1600 0.1550 0.1580 599,424 -0.00(-1.19%)
Apr 22, 2019 0.1601 0.1650 0.1550 0.1599 933,166 -0.00(-2.20%)
Apr 18, 2019 0.1660 0.1720 0.1600 0.1635 1,090,800 -0.00(-2.74%)
Apr 17, 2019 0.1710 0.1720 0.1642 0.1681 546,284 -0.00(-2.27%)
Apr 16, 2019 0.1750 0.1750 0.1710 0.1720 527,991 +0.00(+1.18%)
Apr 15, 2019 0.1748 0.1748 0.1650 0.1700 388,382 -0.00(-1.11%)
Apr 12, 2019 0.1680 0.1750 0.1650 0.1719 499,900 +0.00(+2.32%)
Apr 11, 2019 0.1601 0.1697 0.1601 0.1680 438,310 +0.01(+3.38%)
Apr 10, 2019 0.1700 0.1700 0.1600 0.1625 649,610 -0.01(-4.41%)
Apr 09, 2019 0.1669 0.1700 0.1620 0.1700 594,303 +0.00(+1.80%)
Apr 08, 2019 0.1700 0.1700 0.1601 0.1670 815,989 -0.00(-1.65%)
Apr 05, 2019 0.1601 0.1700 0.1601 0.1698 451,900 -0.00(-0.12%)
Apr 04, 2019 0.1630 0.1750 0.1630 0.1700 637,126 +0.00(+2.41%)
Apr 03, 2019 0.1700 0.1770 0.1650 0.1660 1,102,624 -0.01(-5.14%)
Apr 02, 2019 0.1720 0.1800 0.1600 0.1750 512,688 +0.00(+1.16%)
Apr 01, 2019 0.1720 0.1890 0.1690 0.1730 887,015 -0.01(-7.39%)
Mar 29, 2019 0.1800 0.2000 0.1750 0.1868 778,500 -0.00(-1.68%)
Mar 28, 2019 0.2035 0.2069 0.1900 0.1900 491,584 -0.01(-5.00%)
Mar 27, 2019 0.2050 0.2070 0.1950 0.2000 721,884 -0.01(-2.68%)
Mar 26, 2019 0.2200 0.2200 0.2000 0.2055 1,812,301 +0.01(+3.53%)
Mar 25, 2019 0.1846 0.2088 0.1841 0.1985 2,930,370 +0.01(+7.30%)
Mar 22, 2019 0.1680 0.1850 0.1600 0.1850 1,350,500 +0.02(+12.05%)
Mar 21, 2019 0.1725 0.1725 0.1640 0.1651 542,024 -0.01(-3.45%)
Mar 20, 2019 0.1700 0.1750 0.1700 0.1710 458,292 +0.00(+0.59%)
Mar 19, 2019 0.1675 0.1730 0.1650 0.1700 568,931 +0.00(+0.89%)
Mar 18, 2019 0.1663 0.1720 0.1625 0.1685 475,517 +0.01(+3.37%)
Mar 15, 2019 0.1685 0.1730 0.1630 0.1630 791,300 -0.01(-4.96%)
Mar 14, 2019 0.1725 0.1765 0.1670 0.1715 440,270 +0.00(+0.29%)
Mar 13, 2019 0.1840 0.1840 0.1700 0.1710 658,569 -0.01(-7.57%)
Mar 12, 2019 0.1800 0.1900 0.1800 0.1850 802,771 +0.01(+2.78%)
Mar 11, 2019 0.1780 0.1859 0.1670 0.1800 1,454,330 +0.00(+0.00%)
Mar 08, 2019 0.1790 0.1850 0.1650 0.1800 932,200 +0.01(+2.86%)
Mar 07, 2019 0.1765 0.1870 0.1710 0.1750 634,343 +0.00(+1.10%)
Mar 06, 2019 0.1800 0.1869 0.1711 0.1731 623,958 -0.01(-4.58%)
Mar 05, 2019 0.1898 0.1898 0.1800 0.1814 595,316 -0.00(-0.60%)
Mar 04, 2019 0.1950 0.2000 0.1800 0.1825 443,003 -0.00(-0.27%)
Mar 01, 2019 0.1900 0.2000 0.1800 0.1830 558,000 -0.00(-1.13%)
Feb 28, 2019 0.1848 0.1950 0.1800 0.1851 425,481 -0.00(-2.27%)
Feb 27, 2019 0.1850 0.1951 0.1790 0.1894 307,910 -0.00(-0.32%)
Feb 26, 2019 0.1885 0.1999 0.1800 0.1900 610,007 -0.01(-2.56%)
Feb 25, 2019 0.2070 0.2100 0.1900 0.1950 509,275 -0.01(-6.20%)
Feb 22, 2019 0.1988 0.2200 0.1850 0.2079 865,500 +0.01(+6.62%)
Feb 21, 2019 0.1825 0.2000 0.1800 0.1950 723,883 +0.02(+8.33%)
Feb 20, 2019 0.1899 0.1899 0.1700 0.1800 969,020 -0.00(-2.65%)
Feb 19, 2019 0.2020 0.2040 0.1750 0.1849 2,128,786 -0.01(-5.66%)
Feb 15, 2019 0.2200 0.2299 0.1925 0.1960 2,135,400 -0.03(-13.08%)
Feb 14, 2019 0.2350 0.2650 0.2255 0.2255 470,239 -0.01(-4.04%)
Feb 13, 2019 0.2250 0.2415 0.2250 0.2350 366,239 -0.00(-1.26%)
Feb 12, 2019 0.2750 0.2800 0.2210 0.2380 2,551,200 -0.03(-10.19%)
Feb 11, 2019 0.2100 0.2700 0.1927 0.2650 2,880,526 +0.06(+29.90%)
Feb 08, 2019 0.1955 0.2135 0.1850 0.2040 1,610,800 +0.01(+4.62%)
Feb 07, 2019 0.1805 0.2100 0.1805 0.1950 1,160,338 +0.01(+7.14%)
Feb 06, 2019 0.1900 0.1950 0.1713 0.1820 895,266 +0.01(+7.06%)
Feb 05, 2019 0.1525 0.1750 0.1500 0.1700 1,577,751 +0.02(+13.26%)
Feb 04, 2019 0.1540 0.1629 0.1500 0.1501 1,129,965 -0.01(-3.60%)
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.