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

Gb Sciences Inc (OP: GBLX )

0.0118 -0.0003 (-2.48%)
Streaming Delayed Price Updated: 2:51 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 (%)
Oct 29, 2021 0.0302 0.0349 0.0302 0.0340 128,789 +0.00(+2.72%)
Oct 28, 2021 0.0301 0.0342 0.0300 0.0331 191,812 +0.00(+0.00%)
Oct 27, 2021 0.0315 0.0338 0.0314 0.0331 69,235 +0.00(+2.48%)
Oct 26, 2021 0.0334 0.0323 374,470 -0.00(-0.62%)
Oct 25, 2021 0.0332 0.0350 0.0315 0.0325 210,607 -0.00(-1.81%)
Oct 22, 2021 0.0310 0.0350 0.0310 0.0331 61,477 +0.00(+1.85%)
Oct 21, 2021 0.0330 0.0346 0.0309 0.0325 209,060 -0.00(-1.22%)
Oct 20, 2021 0.0335 0.0350 0.0306 0.0329 161,296 -0.00(-3.24%)
Oct 19, 2021 0.0310 0.0374 0.0310 0.0340 185,732 +0.00(+9.68%)
Oct 18, 2021 0.0301 0.0330 0.0301 0.0310 340,564 +0.00(+2.31%)
Oct 15, 2021 0.0350 0.0350 0.0301 0.0303 172,397 -0.00(-9.01%)
Oct 14, 2021 0.0316 0.0381 0.0312 0.0333 189,636 +0.00(+5.71%)
Oct 13, 2021 0.0306 0.0320 0.0306 0.0315 62,878 +0.00(+0.00%)
Oct 12, 2021 0.0301 0.0343 0.0301 0.0315 199,342 -0.00(-3.08%)
Oct 11, 2021 0.0333 0.0334 0.0300 0.0325 531,012 -0.00(-4.69%)
Oct 08, 2021 0.0351 0.0351 0.0333 0.0341 160,705 +0.00(+1.49%)
Oct 07, 2021 0.0333 0.0375 0.0333 0.0336 167,964 +0.00(+0.30%)
Oct 06, 2021 0.0335 0.0380 0.0333 0.0335 70,603 -0.00(-0.59%)
Oct 05, 2021 0.0333 0.0382 0.0333 0.0337 152,728 +0.00(+1.20%)
Oct 04, 2021 0.0351 0.0388 0.0300 0.0333 264,555 -0.00(-12.14%)
Oct 01, 2021 0.0300 0.0390 0.0300 0.0379 230,382 +0.00(+6.16%)
Sep 30, 2021 0.0378 0.0388 0.0332 0.0357 327,487 -0.00(-4.80%)
Sep 29, 2021 0.0370 0.0429 0.0350 0.0375 179,307 +0.00(+1.35%)
Sep 28, 2021 0.0391 0.0430 0.0321 0.0370 54,191 +0.00(+1.93%)
Sep 27, 2021 0.0383 0.0383 0.0345 0.0363 122,238 -0.00(-0.55%)
Sep 24, 2021 0.0330 0.0370 0.0330 0.0365 66,476 +0.00(+7.99%)
Sep 23, 2021 0.0321 0.0344 0.0321 0.0338 171,363 +0.00(+4.00%)
Sep 22, 2021 0.0355 0.0370 0.0325 0.0325 44,845 -0.00(-4.41%)
Sep 21, 2021 0.0350 0.0370 0.0320 0.0340 357,755 -0.00(-3.41%)
Sep 20, 2021 0.0362 0.0370 0.0351 0.0352 390,456 -0.00(-2.22%)
Sep 17, 2021 0.0359 0.0368 0.0350 0.0360 54,549 +0.00(+0.84%)
Sep 16, 2021 0.0350 0.0450 0.0350 0.0357 282,982 -0.00(-0.83%)
Sep 15, 2021 0.0412 0.0423 0.0354 0.0360 906,972 -0.00(-10.00%)
Sep 14, 2021 0.0344 0.0440 0.0343 0.0400 1,960,591 +0.01(+15.94%)
Sep 13, 2021 0.0380 0.0380 0.0321 0.0345 58,107 -0.00(-1.43%)
Sep 10, 2021 0.0366 0.0390 0.0301 0.0350 266,373 -0.00(-5.41%)
Sep 09, 2021 0.0315 0.0390 0.0315 0.0370 446,780 +0.01(+17.46%)
Sep 08, 2021 0.0370 0.0374 0.0280 0.0315 1,362,404 -0.01(-14.86%)
Sep 07, 2021 0.0370 0.0390 0.0370 0.0370 98,772 +0.00(+2.49%)
Sep 03, 2021 0.0382 0.0394 0.0360 0.0361 165,964 +0.00(+0.00%)
Sep 02, 2021 0.0334 0.0400 0.0334 0.0361 188,733 -0.00(-7.44%)
Sep 01, 2021 0.0370 0.0390 0.0334 0.0390 465,376 +0.00(+2.63%)
Aug 31, 2021 0.0351 0.0399 0.0333 0.0380 655,492 -0.00(-1.55%)
Aug 30, 2021 0.0385 0.0386 0.0360 0.0386 42,119 +0.00(+7.22%)
Aug 27, 2021 0.0359 0.0390 0.0359 0.0360 185,168 -0.00(-6.49%)
Aug 26, 2021 0.0390 0.0400 0.0360 0.0385 444,928 +0.00(+4.05%)
Aug 25, 2021 0.0380 0.0400 0.0350 0.0370 771,382 -0.00(-6.57%)
Aug 24, 2021 0.0450 0.0500 0.0389 0.0396 878,913 -0.01(-12.00%)
Aug 23, 2021 0.0390 0.0498 0.0390 0.0450 1,842,642 +0.01(+13.64%)
Aug 20, 2021 0.0395 0.0396 0.0390 0.0396 122,185 -0.00(-1.00%)
Aug 19, 2021 0.0402 0.0450 0.0395 0.0400 193,855 -0.00(-5.66%)
Aug 18, 2021 0.0451 0.0481 0.0400 0.0424 231,352 -0.00(-5.78%)
Aug 17, 2021 0.0438 0.0470 0.0438 0.0450 241,690 -0.00(-0.44%)
Aug 16, 2021 0.0420 0.0452 0.0420 0.0452 114,728 +0.00(+6.35%)
Aug 13, 2021 0.0447 0.0494 0.0411 0.0425 99,647 +0.00(+5.46%)
Aug 12, 2021 0.0448 0.0470 0.0400 0.0403 347,124 -0.00(-9.84%)
Aug 11, 2021 0.0421 0.0470 0.0415 0.0447 204,468 +0.00(+3.95%)
Aug 10, 2021 0.0411 0.0450 0.0411 0.0430 87,563 -0.00(-1.15%)
Aug 09, 2021 0.0460 0.0468 0.0401 0.0435 198,521 +0.00(+6.10%)
Aug 06, 2021 0.0453 0.0453 0.0405 0.0410 126,986 -0.00(-9.09%)
Aug 05, 2021 0.0464 0.0469 0.0426 0.0451 112,942 -0.00(-3.01%)
Aug 04, 2021 0.0450 0.0470 0.0450 0.0465 155,220 +0.00(+2.20%)
Aug 03, 2021 0.0496 0.0496 0.0455 0.0455 95,108 -0.00(-1.52%)
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.