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, 2020 0.0330 0.0360 0.0310 0.0320 115,169 -0.00(-3.03%)
Apr 29, 2020 0.0360 0.0360 0.0309 0.0330 896,452 -0.00(-3.51%)
Apr 28, 2020 0.0360 0.0360 0.0320 0.0342 75,325 -0.00(-1.44%)
Apr 27, 2020 0.0369 0.0369 0.0343 0.0347 485,156 -0.00(-4.41%)
Apr 24, 2020 0.0345 0.0363 0.0343 0.0363 101,600 +0.00(+3.71%)
Apr 23, 2020 0.0380 0.0380 0.0343 0.0350 332,271 -0.00(-5.41%)
Apr 22, 2020 0.0380 0.0380 0.0354 0.0370 67,483 +0.00(+0.00%)
Apr 21, 2020 0.0330 0.0380 0.0330 0.0370 236,956 +0.00(+2.78%)
Apr 20, 2020 0.0356 0.0380 0.0350 0.0360 163,625 -0.00(-5.01%)
Apr 17, 2020 0.0380 0.0380 0.0360 0.0379 225,100 +0.00(+0.00%)
Apr 16, 2020 0.0350 0.0380 0.0350 0.0379 199,792 -0.00(-0.26%)
Apr 15, 2020 0.0380 0.0380 0.0320 0.0380 268,709 +0.00(+0.00%)
Apr 14, 2020 0.0375 0.0380 0.0335 0.0380 290,942 +0.00(+3.54%)
Apr 13, 2020 0.0380 0.0385 0.0320 0.0367 484,338 +0.00(+0.55%)
Apr 09, 2020 0.0326 0.0380 0.0326 0.0365 715,900 +0.00(+11.28%)
Apr 08, 2020 0.0320 0.0328 0.0320 0.0328 153,583 +0.00(+1.86%)
Apr 07, 2020 0.0320 0.0330 0.0320 0.0322 147,429 -0.00(-0.92%)
Apr 06, 2020 0.0290 0.0325 0.0250 0.0325 768,501 +0.00(+11.30%)
Apr 03, 2020 0.0281 0.0326 0.0281 0.0292 130,900 +0.00(+0.00%)
Apr 02, 2020 0.0295 0.0300 0.0281 0.0292 60,770 -0.00(-0.34%)
Apr 01, 2020 0.0337 0.0337 0.0290 0.0293 266,802 -0.00(-12.28%)
Mar 31, 2020 0.0300 0.0340 0.0292 0.0334 195,216 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0335 0.0277 0.0334 368,080 -0.00(-0.30%)
Mar 27, 2020 0.0265 0.0348 0.0265 0.0335 441,200 +0.00(+0.00%)
Mar 26, 2020 0.0282 0.0345 0.0260 0.0335 404,973 +0.01(+19.22%)
Mar 25, 2020 0.0249 0.0282 0.0249 0.0281 303,067 +0.00(+10.63%)
Mar 24, 2020 0.0250 0.0290 0.0201 0.0254 489,016 +0.00(+10.43%)
Mar 23, 2020 0.0220 0.0298 0.0181 0.0230 363,230 +0.00(+4.55%)
Mar 20, 2020 0.0230 0.0230 0.0200 0.0220 199,700 +0.00(+0.00%)
Mar 19, 2020 0.0205 0.0232 0.0203 0.0220 169,515 +0.00(+7.32%)
Mar 18, 2020 0.0209 0.0235 0.0199 0.0205 265,260 -0.00(-3.76%)
Mar 17, 2020 0.0290 0.0290 0.0181 0.0213 412,641 +0.00(+4.41%)
Mar 16, 2020 0.0160 0.0246 0.0160 0.0204 326,602 +0.00(+8.51%)
Mar 13, 2020 0.0225 0.0280 0.0151 0.0188 973,100 -0.01(-21.01%)
Mar 12, 2020 0.0225 0.0347 0.0221 0.0238 381,750 -0.00(-8.46%)
Mar 11, 2020 0.0282 0.0382 0.0225 0.0260 790,124 -0.00(-13.33%)
Mar 10, 2020 0.0320 0.0360 0.0264 0.0300 717,315 +0.00(+0.00%)
Mar 09, 2020 0.0360 0.0360 0.0300 0.0300 1,062,321 -0.00(-9.64%)
Mar 06, 2020 0.0379 0.0386 0.0300 0.0332 1,128,900 -0.00(-8.29%)
Mar 05, 2020 0.0388 0.0388 0.0342 0.0362 246,271 -0.00(-1.90%)
Mar 04, 2020 0.0368 0.0388 0.0350 0.0369 182,065 -0.00(-1.07%)
Mar 03, 2020 0.0380 0.0399 0.0340 0.0373 277,470 +0.00(+3.61%)
Mar 02, 2020 0.0340 0.0365 0.0340 0.0360 147,504 -0.00(-3.23%)
Feb 28, 2020 0.0350 0.0380 0.0340 0.0372 454,800 -0.00(-2.11%)
Feb 27, 2020 0.0349 0.0380 0.0349 0.0380 244,540 +0.00(+8.57%)
Feb 26, 2020 0.0350 0.0370 0.0349 0.0350 151,748 -0.00(-0.28%)
Feb 25, 2020 0.0350 0.0400 0.0350 0.0351 314,165 +0.00(+0.29%)
Feb 24, 2020 0.0351 0.0399 0.0350 0.0350 315,743 -0.00(-0.28%)
Feb 21, 2020 0.0370 0.0370 0.0350 0.0351 45,000 -0.00(-1.40%)
Feb 20, 2020 0.0380 0.0380 0.0351 0.0356 315,617 -0.00(-0.56%)
Feb 19, 2020 0.0365 0.0370 0.0355 0.0358 142,086 -0.00(-2.72%)
Feb 18, 2020 0.0360 0.0370 0.0330 0.0368 164,615 +0.00(+0.82%)
Feb 14, 2020 0.0358 0.0380 0.0350 0.0365 186,600 +0.00(+0.00%)
Feb 13, 2020 0.0350 0.0380 0.0333 0.0365 157,405 +0.00(+6.73%)
Feb 12, 2020 0.0333 0.0400 0.0333 0.0342 432,202 -0.01(-13.42%)
Feb 11, 2020 0.0333 0.0397 0.0333 0.0395 308,539 +0.00(+11.27%)
Feb 10, 2020 0.0425 0.0425 0.0350 0.0355 267,255 -0.00(-6.82%)
Feb 07, 2020 0.0350 0.0425 0.0350 0.0381 80,600 +0.00(+5.83%)
Feb 06, 2020 0.0333 0.0390 0.0333 0.0360 62,149 -0.00(-1.10%)
Feb 05, 2020 0.0333 0.0390 0.0333 0.0364 173,684 -0.00(-0.82%)
Feb 04, 2020 0.0365 0.0430 0.0344 0.0367 344,528 -0.00(-3.42%)
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.