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

Gb Sciences Inc (OP: GBLX )

0.0067 +0.0001 (+1.52%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 10, 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 31, 2018 0.2505 0.2650 0.2400 0.2461 1,212,726 -0.00(-1.20%)
Oct 30, 2018 0.2576 0.2625 0.2400 0.2491 2,727,116 -0.01(-5.10%)
Oct 29, 2018 0.2700 0.2800 0.2600 0.2625 1,078,402 -0.00(-0.94%)
Oct 26, 2018 0.2774 0.2848 0.2650 0.2650 788,100 -0.01(-3.07%)
Oct 25, 2018 0.2845 0.2900 0.2700 0.2734 717,624 -0.01(-3.05%)
Oct 24, 2018 0.3075 0.3148 0.2800 0.2820 886,126 -0.02(-7.54%)
Oct 23, 2018 0.3100 0.3101 0.2620 0.3050 2,202,665 -0.01(-3.33%)
Oct 22, 2018 0.3500 0.3500 0.3000 0.3155 1,595,026 -0.03(-7.75%)
Oct 19, 2018 0.3575 0.3650 0.3400 0.3420 739,900 +0.00(+0.59%)
Oct 18, 2018 0.3450 0.3550 0.3330 0.3400 624,479 -0.00(-1.02%)
Oct 17, 2018 0.3650 0.3650 0.3342 0.3435 613,298 -0.00(-1.29%)
Oct 16, 2018 0.3600 0.3600 0.3300 0.3480 1,067,010 +0.01(+2.35%)
Oct 15, 2018 0.3650 0.3650 0.3322 0.3400 1,146,581 -0.02(-6.82%)
Oct 12, 2018 0.3353 0.3649 0.3220 0.3649 622,100 +0.04(+11.25%)
Oct 11, 2018 0.3260 0.3397 0.3060 0.3280 769,259 +0.01(+4.09%)
Oct 10, 2018 0.3550 0.3550 0.3150 0.3151 1,222,763 -0.03(-8.67%)
Oct 09, 2018 0.3501 0.3799 0.3350 0.3450 609,918 -0.02(-4.96%)
Oct 08, 2018 0.3525 0.3800 0.3350 0.3630 484,093 +0.01(+4.01%)
Oct 05, 2018 0.3700 0.3709 0.3346 0.3490 963,700 -0.01(-3.06%)
Oct 04, 2018 0.3650 0.3920 0.3520 0.3600 1,074,054 -0.00(-0.28%)
Oct 03, 2018 0.4035 0.4120 0.3600 0.3610 1,654,831 -0.03(-8.17%)
Oct 02, 2018 0.4200 0.4444 0.3750 0.3931 2,585,078 +0.02(+5.11%)
Oct 01, 2018 0.3275 0.3750 0.3221 0.3740 1,449,753 +0.05(+16.33%)
Sep 28, 2018 0.3400 0.3400 0.3200 0.3215 1,073,800 -0.02(-5.44%)
Sep 27, 2018 0.3775 0.3850 0.3400 0.3400 1,789,729 -0.04(-10.46%)
Sep 26, 2018 0.3800 0.4350 0.3650 0.3797 4,606,542 +0.01(+4.03%)
Sep 25, 2018 0.3292 0.3800 0.3200 0.3650 3,310,151 +0.06(+21.46%)
Sep 24, 2018 0.3090 0.3200 0.3000 0.3005 1,061,076 -0.02(-6.09%)
Sep 21, 2018 0.3500 0.3525 0.3000 0.3200 1,298,100 -0.02(-5.88%)
Sep 20, 2018 0.2820 0.3400 0.2820 0.3400 2,045,033 +0.06(+20.95%)
Sep 19, 2018 0.2610 0.2995 0.2600 0.2811 1,310,980 +0.00(+0.93%)
Sep 18, 2018 0.2985 0.3020 0.2750 0.2785 1,696,079 -0.02(-5.59%)
Sep 17, 2018 0.2780 0.3048 0.2610 0.2950 926,685 +0.02(+7.66%)
Sep 14, 2018 0.2769 0.2839 0.2550 0.2740 1,231,100 +0.00(+0.37%)
Sep 13, 2018 0.2899 0.2995 0.2650 0.2730 1,762,623 -0.01(-2.74%)
Sep 12, 2018 0.2852 0.3132 0.2760 0.2807 3,569,039 -0.01(-3.21%)
Sep 11, 2018 0.3025 0.3150 0.2900 0.2900 1,105,160 -0.01(-3.33%)
Sep 10, 2018 0.3157 0.3211 0.2900 0.3000 2,048,041 -0.02(-6.25%)
Sep 07, 2018 0.3366 0.3475 0.3042 0.3200 1,565,400 -0.02(-6.16%)
Sep 06, 2018 0.3450 0.3653 0.3220 0.3410 722,413 -0.01(-3.26%)
Sep 05, 2018 0.3610 0.3751 0.3400 0.3525 1,170,594 -0.02(-4.73%)
Sep 04, 2018 0.3990 0.4000 0.3650 0.3700 991,539 -0.02(-5.13%)
Aug 31, 2018 0.3900 0.3900 0.3900 0 +0.03(+7.00%)
Aug 30, 2018 0.3850 0.3970 0.3645 0.3645 1,541,632 +0.00(+1.28%)
Aug 29, 2018 0.3500 0.3700 0.3252 0.3599 3,011,870 +0.00(+1.38%)
Aug 28, 2018 0.3500 0.3690 0.3200 0.3550 2,003,055 -0.01(-1.39%)
Aug 27, 2018 0.3800 0.3900 0.3400 0.3600 2,126,736 -0.01(-2.70%)
Aug 24, 2018 0.3920 0.4450 0.3521 0.3700 5,329,000 -0.01(-3.39%)
Aug 23, 2018 0.3050 0.3990 0.2950 0.3830 6,717,728 +0.09(+29.83%)
Aug 22, 2018 0.3080 0.3080 0.2736 0.2950 2,621,972 +0.00(+0.07%)
Aug 21, 2018 0.2850 0.3080 0.2710 0.2948 5,007,861 +0.02(+9.14%)
Aug 20, 2018 0.2629 0.3189 0.2557 0.2701 5,238,377 +0.01(+4.12%)
Aug 17, 2018 0.2600 0.2700 0.2520 0.2594 950,200 +0.00(+0.00%)
Aug 16, 2018 0.2600 0.2700 0.2500 0.2594 519,513 +0.00(+1.81%)
Aug 15, 2018 0.2790 0.2790 0.2450 0.2548 1,102,736 -0.00(-1.24%)
Aug 14, 2018 0.2650 0.2650 0.2510 0.2580 352,133 -0.00(-0.77%)
Aug 13, 2018 0.2851 0.2879 0.2502 0.2600 951,700 +0.01(+2.77%)
Aug 10, 2018 0.2663 0.2750 0.2435 0.2530 1,717,100 -0.01(-3.98%)
Aug 09, 2018 0.2580 0.2785 0.2550 0.2635 1,602,136 +0.00(+0.19%)
Aug 08, 2018 0.2750 0.2750 0.2550 0.2630 619,667 -0.01(-2.52%)
Aug 07, 2018 0.2561 0.2887 0.2561 0.2698 676,307 +0.00(+1.81%)
Aug 06, 2018 0.2887 0.2949 0.2561 0.2650 1,008,877 -0.02(-7.99%)
Aug 03, 2018 0.2900 0.3000 0.2710 0.2880 809,700 +0.00(+0.70%)
Aug 02, 2018 0.2765 0.2940 0.2700 0.2860 969,552 +0.01(+4.38%)
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.