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 (%)
Jan 31, 2020 0.0360 0.0400 0.0360 0.0381 48,200 -0.00(-4.75%)
Jan 30, 2020 0.0350 0.0400 0.0350 0.0400 93,836 +0.00(+0.00%)
Jan 29, 2020 0.0430 0.0430 0.0360 0.0400 359,657 +0.00(+2.56%)
Jan 28, 2020 0.0385 0.0395 0.0338 0.0390 300,317 +0.00(+0.52%)
Jan 27, 2020 0.0410 0.0410 0.0325 0.0388 160,771 +0.00(+14.12%)
Jan 24, 2020 0.0355 0.0370 0.0330 0.0340 166,000 -0.00(-3.68%)
Jan 23, 2020 0.0363 0.0390 0.0321 0.0353 1,189,165 -0.00(-6.37%)
Jan 22, 2020 0.0340 0.0400 0.0340 0.0377 620,466 +0.00(+0.53%)
Jan 21, 2020 0.0430 0.0480 0.0375 0.0375 1,713,950 -0.01(-12.79%)
Jan 17, 2020 0.0372 0.0450 0.0333 0.0430 1,705,300 +0.01(+18.46%)
Jan 16, 2020 0.0394 0.0394 0.0325 0.0363 614,243 +0.00(+3.71%)
Jan 15, 2020 0.0398 0.0398 0.0333 0.0350 521,212 -0.00(-12.06%)
Jan 14, 2020 0.0362 0.0416 0.0362 0.0398 364,139 -0.00(-0.25%)
Jan 13, 2020 0.0375 0.0399 0.0370 0.0399 302,321 +0.00(+6.40%)
Jan 10, 2020 0.0361 0.0419 0.0361 0.0375 533,100 -0.00(-3.85%)
Jan 09, 2020 0.0375 0.0390 0.0370 0.0390 298,380 +0.00(+1.83%)
Jan 08, 2020 0.0417 0.0424 0.0375 0.0383 540,954 -0.00(-5.20%)
Jan 07, 2020 0.0380 0.0418 0.0380 0.0404 780,617 +0.00(+1.25%)
Jan 06, 2020 0.0400 0.0425 0.0393 0.0399 227,154 -0.00(-4.55%)
Jan 03, 2020 0.0390 0.0500 0.0390 0.0418 744,000 -0.00(-3.91%)
Jan 02, 2020 0.0410 0.0446 0.0351 0.0435 662,406 +0.00(+8.75%)
Dec 31, 2019 0.0365 0.0401 0.0320 0.0400 1,876,500 +0.00(+7.24%)
Dec 30, 2019 0.0376 0.0425 0.0365 0.0373 1,000,083 -0.00(-6.75%)
Dec 27, 2019 0.0410 0.0445 0.0375 0.0400 1,336,200 -0.00(-5.44%)
Dec 26, 2019 0.0430 0.0479 0.0400 0.0423 1,941,387 -0.00(-4.51%)
Dec 24, 2019 0.0455 0.0506 0.0436 0.0443 488,400 -0.00(-3.06%)
Dec 23, 2019 0.0430 0.0500 0.0430 0.0457 1,110,078 -0.00(-4.59%)
Dec 20, 2019 0.0431 0.0590 0.0431 0.0479 2,305,400 +0.00(+0.21%)
Dec 19, 2019 0.0426 0.0478 0.0425 0.0478 872,152 +0.00(+11.16%)
Dec 18, 2019 0.0489 0.0489 0.0426 0.0430 989,375 -0.00(-9.47%)
Dec 17, 2019 0.0425 0.0483 0.0425 0.0475 758,044 +0.00(+4.40%)
Dec 16, 2019 0.0500 0.0500 0.0425 0.0455 510,810 -0.00(-3.19%)
Dec 13, 2019 0.0432 0.0500 0.0416 0.0470 850,500 +0.00(+3.30%)
Dec 12, 2019 0.0460 0.0490 0.0450 0.0455 753,674 -0.00(-1.09%)
Dec 11, 2019 0.0460 0.0503 0.0460 0.0460 1,009,566 +0.00(+0.00%)
Dec 10, 2019 0.0475 0.0549 0.0460 0.0460 738,603 -0.01(-19.30%)
Dec 09, 2019 0.0550 0.0590 0.0475 0.0570 1,933,001 +0.00(+5.56%)
Dec 06, 2019 0.0500 0.0590 0.0500 0.0540 595,100 +0.00(+1.89%)
Dec 05, 2019 0.0586 0.0620 0.0483 0.0530 2,411,195 -0.01(-10.47%)
Dec 04, 2019 0.0600 0.0650 0.0550 0.0592 350,543 +0.00(+2.96%)
Dec 03, 2019 0.0618 0.0618 0.0574 0.0575 62,592 -0.00(-4.01%)
Dec 02, 2019 0.0570 0.0599 0.0560 0.0599 152,466 +0.00(+4.72%)
Nov 29, 2019 0.0600 0.0600 0.0560 0.0572 266,000 +0.00(+0.18%)
Nov 27, 2019 0.0560 0.0630 0.0560 0.0571 379,000 -0.00(-4.83%)
Nov 26, 2019 0.0600 0.0600 0.0550 0.0600 575,124 +0.00(+0.50%)
Nov 25, 2019 0.0600 0.0600 0.0525 0.0597 847,253 +0.00(+3.11%)
Nov 22, 2019 0.0600 0.0619 0.0550 0.0579 226,600 -0.00(-5.85%)
Nov 21, 2019 0.0550 0.0619 0.0480 0.0615 542,440 +0.01(+11.82%)
Nov 20, 2019 0.0500 0.0590 0.0470 0.0550 327,791 +0.00(+5.77%)
Nov 19, 2019 0.0580 0.0587 0.0452 0.0520 423,350 -0.01(-8.77%)
Nov 18, 2019 0.0600 0.0650 0.0525 0.0570 626,378 -0.01(-8.80%)
Nov 15, 2019 0.0570 0.0626 0.0525 0.0625 780,000 +0.01(+13.64%)
Nov 14, 2019 0.0430 0.0582 0.0365 0.0550 1,993,326 +0.01(+19.57%)
Nov 13, 2019 0.0520 0.0539 0.0420 0.0460 1,572,387 -0.01(-16.36%)
Nov 12, 2019 0.0587 0.0590 0.0479 0.0550 768,906 -0.00(-8.33%)
Nov 11, 2019 0.0525 0.0600 0.0520 0.0600 406,336 +0.01(+11.52%)
Nov 08, 2019 0.0595 0.0600 0.0500 0.0538 983,300 -0.01(-8.81%)
Nov 07, 2019 0.0653 0.0670 0.0581 0.0590 764,544 -0.01(-13.24%)
Nov 06, 2019 0.0700 0.0739 0.0653 0.0680 511,782 -0.00(-6.72%)
Nov 05, 2019 0.0750 0.0760 0.0700 0.0729 276,006 +0.00(+4.14%)
Nov 04, 2019 0.0780 0.0780 0.0700 0.0700 682,037 -0.01(-8.97%)
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.