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

Gb Sciences Inc (OP: GBLX )

0.0066 -0.0009 (-12.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 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 (%)
May 31, 2018 0.5400 0.5400 0.5010 0.5180 713,427 -0.00(-0.77%)
May 30, 2018 0.5500 0.5790 0.5220 0.5220 636,885 -0.02(-3.51%)
May 29, 2018 0.5905 0.5950 0.5320 0.5410 1,023,884 -0.05(-8.86%)
May 25, 2018 0.5936 0.5936 0.5936 0 -0.00(-0.65%)
May 24, 2018 0.5901 0.6098 0.5803 0.5975 322,604 +0.01(+1.27%)
May 23, 2018 0.6145 0.6190 0.5800 0.5900 695,431 -0.03(-4.30%)
May 22, 2018 0.6349 0.6349 0.5950 0.6165 1,077,170 -0.00(-0.56%)
May 21, 2018 0.5813 0.6500 0.5780 0.6200 2,253,488 +0.04(+6.00%)
May 18, 2018 0.5735 0.5990 0.5720 0.5849 329,414 -0.01(-0.86%)
May 17, 2018 0.5900 0.6100 0.5790 0.5900 512,569 +0.00(+0.00%)
May 16, 2018 0.6180 0.6200 0.5850 0.5900 466,167 -0.02(-3.97%)
May 15, 2018 0.5810 0.6144 0.5800 0.6144 477,925 +0.03(+4.94%)
May 14, 2018 0.6125 0.6150 0.5800 0.5855 333,573 -0.01(-2.42%)
May 11, 2018 0.5850 0.6000 0.5800 0.6000 209,626 +0.02(+3.00%)
May 10, 2018 0.6100 0.6166 0.5750 0.5825 385,083 -0.03(-4.52%)
May 09, 2018 0.5850 0.6225 0.5500 0.6100 602,112 +0.03(+5.18%)
May 08, 2018 0.6000 0.6100 0.5800 0.5800 280,471 -0.02(-3.33%)
May 07, 2018 0.6000 0.6150 0.5800 0.6000 372,357 -0.00(-0.81%)
May 04, 2018 0.5900 0.6150 0.5900 0.6049 205,169 +0.01(+2.35%)
May 03, 2018 0.6100 0.6250 0.5880 0.5910 330,587 -0.01(-2.03%)
May 02, 2018 0.6000 0.6100 0.5900 0.6032 232,486 +0.00(+0.54%)
May 01, 2018 0.6175 0.6175 0.5920 0.6000 288,746 -0.01(-1.64%)
Apr 30, 2018 0.5950 0.6290 0.5820 0.6100 267,067 +0.03(+4.36%)
Apr 27, 2018 0.6290 0.6290 0.5700 0.5845 301,687 -0.02(-3.39%)
Apr 26, 2018 0.5995 0.6230 0.5850 0.6050 290,481 +0.02(+2.54%)
Apr 25, 2018 0.6149 0.6150 0.5700 0.5900 426,260 -0.01(-2.07%)
Apr 24, 2018 0.6700 0.6700 0.6000 0.6025 524,177 +0.00(+0.25%)
Apr 23, 2018 0.7150 0.7150 0.6010 0.6010 798,920 -0.06(-8.80%)
Apr 20, 2018 0.6400 0.6600 0.6200 0.6590 444,752 +0.04(+6.03%)
Apr 19, 2018 0.6550 0.6550 0.6001 0.6215 444,786 -0.03(-4.24%)
Apr 18, 2018 0.6775 0.6800 0.6010 0.6490 1,079,079 -0.04(-5.53%)
Apr 17, 2018 0.8160 0.8170 0.6720 0.6870 1,577,517 -0.11(-14.02%)
Apr 16, 2018 0.6950 0.8000 0.6800 0.7990 2,713,223 +0.15(+22.92%)
Apr 13, 2018 0.5200 0.6698 0.5150 0.6500 1,641,783 +0.13(+25.60%)
Apr 12, 2018 0.5100 0.5300 0.4901 0.5175 562,320 +0.02(+3.50%)
Apr 11, 2018 0.4975 0.5100 0.4750 0.5000 355,573 +0.01(+2.04%)
Apr 10, 2018 0.4700 0.4930 0.4650 0.4900 511,765 +0.02(+5.26%)
Apr 09, 2018 0.4799 0.4900 0.4500 0.4655 411,512 -0.02(-4.02%)
Apr 06, 2018 0.4850 0.5000 0.4800 0.4850 225,866 -0.01(-2.41%)
Apr 05, 2018 0.4850 0.4970 0.4700 0.4970 301,898 +0.02(+3.54%)
Apr 04, 2018 0.5050 0.5100 0.4600 0.4800 657,681 -0.02(-4.00%)
Apr 03, 2018 0.4845 0.5100 0.4800 0.5000 330,049 +0.01(+2.25%)
Apr 02, 2018 0.4815 0.4950 0.4800 0.4890 523,048 +0.01(+2.73%)
Mar 29, 2018 0.4760 0.4760 0.4760 0 -0.01(-2.86%)
Mar 28, 2018 0.4790 0.5100 0.4700 0.4900 655,273 +0.01(+2.08%)
Mar 27, 2018 0.4825 0.4850 0.4605 0.4800 519,466 -0.01(-1.03%)
Mar 26, 2018 0.5075 0.5290 0.4800 0.4850 385,029 -0.03(-5.83%)
Mar 23, 2018 0.5200 0.5500 0.4985 0.5150 326,602 +0.00(+0.00%)
Mar 22, 2018 0.4883 0.5500 0.4865 0.5150 644,997 +0.02(+4.04%)
Mar 21, 2018 0.5050 0.5100 0.4851 0.4950 946,754 -0.01(-1.02%)
Mar 20, 2018 0.5125 0.5150 0.4999 0.5001 936,425 -0.01(-2.04%)
Mar 19, 2018 0.5233 0.5300 0.5100 0.5105 612,993 -0.01(-2.59%)
Mar 16, 2018 0.5330 0.5500 0.5200 0.5241 597,735 -0.01(-2.44%)
Mar 15, 2018 0.5600 0.5700 0.5300 0.5372 411,098 -0.02(-4.07%)
Mar 14, 2018 0.5799 0.5799 0.5510 0.5600 263,439 -0.02(-3.41%)
Mar 13, 2018 0.5925 0.5925 0.5660 0.5798 267,267 -0.00(-0.03%)
Mar 12, 2018 0.5900 0.5940 0.5600 0.5800 247,854 -0.01(-1.28%)
Mar 09, 2018 0.5900 0.5900 0.5750 0.5875 399,601 +0.00(+0.43%)
Mar 08, 2018 0.5590 0.5900 0.5500 0.5850 403,561 +0.02(+3.54%)
Mar 07, 2018 0.5950 0.6190 0.5500 0.5650 1,602,566 -0.03(-5.04%)
Mar 06, 2018 0.5537 0.6350 0.5525 0.5950 1,073,960 +0.04(+6.34%)
Mar 05, 2018 0.5100 0.5595 0.4910 0.5595 711,659 +0.05(+10.79%)
Mar 02, 2018 0.5310 0.5390 0.4975 0.5050 749,959 -0.02(-3.81%)
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.