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, 2023 0.0122 0.0130 0.0081 0.0118 114,758 -0.00(-9.23%)
May 30, 2023 0.0122 0.0135 0.0122 0.0130 78,032 +0.00(+19.27%)
May 26, 2023 0.0111 0.0127 0.0080 0.0109 1,050,081 -0.00(-1.80%)
May 25, 2023 0.0115 0.0125 0.0111 0.0111 306,934 -0.00(-6.72%)
May 24, 2023 0.0128 0.0130 0.0119 0.0119 89,962 -0.00(-17.93%)
May 23, 2023 0.0122 0.0145 0.0120 0.0145 199,070 +0.00(+0.00%)
May 22, 2023 0.0144 0.0145 0.0140 0.0145 51,475 +0.00(+0.00%)
May 19, 2023 0.0150 0.0150 0.0120 0.0145 56,630 -0.00(-3.33%)
May 18, 2023 0.0135 0.0150 0.0119 0.0150 105,449 +0.00(+26.05%)
May 17, 2023 0.0124 0.0150 0.0110 0.0119 147,357 -0.00(-0.83%)
May 16, 2023 0.0140 0.0140 0.0120 0.0120 138,552 -0.00(-17.24%)
May 15, 2023 0.0150 0.0150 0.0110 0.0145 39,852 -0.00(-3.33%)
May 12, 2023 0.0149 0.0150 0.0115 0.0150 223,412 +0.00(+1.35%)
May 11, 2023 0.0132 0.0149 0.0100 0.0148 475,158 +0.00(+5.71%)
May 10, 2023 0.0160 0.0160 0.0131 0.0140 145,232 -0.00(-14.11%)
May 09, 2023 0.0160 0.0168 0.0160 0.0163 57,344 +0.00(+1.87%)
May 08, 2023 0.0160 0.0164 0.0160 0.0160 39,227 -0.00(-4.76%)
May 05, 2023 0.0160 0.0175 0.0160 0.0168 170,775 +0.00(+5.00%)
May 04, 2023 0.0160 0.0160 0.0160 0.0160 16,878 -0.00(-3.61%)
May 03, 2023 0.0160 0.0172 0.0160 0.0166 106,933 -0.00(-2.35%)
May 02, 2023 0.0144 0.0190 0.0144 0.0170 95,117 -0.00(-8.11%)
May 01, 2023 0.0150 0.0185 0.0150 0.0185 253,042 +0.00(+2.21%)
Apr 28, 2023 0.0153 0.0200 0.0150 0.0181 1,306,071 +0.00(+11.04%)
Apr 27, 2023 0.0152 0.0163 0.0152 0.0163 24,806 +0.00(+7.24%)
Apr 26, 2023 0.0159 0.0174 0.0152 0.0152 30,446 -0.00(-13.14%)
Apr 25, 2023 0.0150 0.0175 0.0150 0.0175 27,150 +0.00(+14.38%)
Apr 24, 2023 0.0153 0.0164 0.0153 0.0153 26,133 -0.00(-1.29%)
Apr 21, 2023 0.0165 0.0175 0.0155 0.0155 98,282 -0.00(-9.88%)
Apr 20, 2023 0.0151 0.0172 0.0151 0.0172 179,946 -0.00(-1.15%)
Apr 19, 2023 0.0166 0.0175 0.0154 0.0174 259,038 +0.00(+4.82%)
Apr 18, 2023 0.0158 0.0167 0.0158 0.0166 10,739 +0.00(+7.79%)
Apr 17, 2023 0.0153 0.0174 0.0153 0.0154 67,166 -0.00(-4.35%)
Apr 14, 2023 0.0161 0.0174 0.0152 0.0161 76,319 +0.00(+0.62%)
Apr 13, 2023 0.0176 0.0195 0.0160 0.0160 218,168 -0.00(-4.76%)
Apr 12, 2023 0.0189 0.0198 0.0168 0.0168 165,009 -0.00(-5.62%)
Apr 11, 2023 0.0225 0.0226 0.0169 0.0178 257,282 -0.00(-0.56%)
Apr 10, 2023 0.0176 0.0190 0.0176 0.0179 219,497 -0.00(-4.79%)
Apr 06, 2023 0.0161 0.0199 0.0161 0.0188 79,463 +0.00(+9.94%)
Apr 05, 2023 0.0198 0.0204 0.0160 0.0171 1,455,130 -0.00(-2.29%)
Apr 04, 2023 0.0163 0.0184 0.0160 0.0175 162,385 +0.00(+6.71%)
Apr 03, 2023 0.0208 0.0208 0.0164 0.0164 68,215 -0.00(-8.89%)
Mar 31, 2023 0.0178 0.0180 0.0171 0.0180 165,660 +0.00(+5.88%)
Mar 30, 2023 0.0177 0.0178 0.0170 0.0170 80,312 +0.00(+3.66%)
Mar 29, 2023 0.0163 0.0177 0.0163 0.0164 76,431 -0.00(-3.53%)
Mar 28, 2023 0.0196 0.0200 0.0160 0.0170 389,298 -0.00(-9.57%)
Mar 27, 2023 0.0164 0.0196 0.0164 0.0188 75,143 +0.00(+12.57%)
Mar 24, 2023 0.0181 0.0185 0.0167 0.0167 149,305 -0.00(-7.73%)
Mar 23, 2023 0.0185 0.0195 0.0181 0.0181 62,809 -0.00(-2.16%)
Mar 22, 2023 0.0180 0.0198 0.0180 0.0185 83,173 -0.00(-6.57%)
Mar 21, 2023 0.0218 0.0218 0.0179 0.0198 190,580 -0.00(-1.00%)
Mar 20, 2023 0.0190 0.0204 0.0190 0.0200 82,251 +0.00(+5.26%)
Mar 17, 2023 0.0205 0.0205 0.0190 0.0190 5,377 +0.00(+0.00%)
Mar 16, 2023 0.0190 0.0218 0.0190 0.0190 25,161 -0.00(-1.04%)
Mar 15, 2023 0.0190 0.0205 0.0190 0.0192 174,618 +0.00(+1.05%)
Mar 14, 2023 0.0180 0.0205 0.0180 0.0190 4,839 -0.00(-5.00%)
Mar 13, 2023 0.0200 0.0220 0.0180 0.0200 31,310 +0.00(+6.38%)
Mar 10, 2023 0.0180 0.0191 0.0179 0.0188 48,896 -0.00(-6.00%)
Mar 09, 2023 0.0230 0.0230 0.0152 0.0200 387,781 -0.00(-10.31%)
Mar 08, 2023 0.0180 0.0226 0.0180 0.0223 132,161 +0.00(+6.19%)
Mar 07, 2023 0.0211 0.0220 0.0190 0.0210 296,376 +0.00(+4.48%)
Mar 06, 2023 0.0193 0.0220 0.0193 0.0201 643,554 +0.00(+0.50%)
Mar 03, 2023 0.0193 0.0209 0.0193 0.0200 43,055 +0.00(+3.63%)
Mar 02, 2023 0.0206 0.0208 0.0193 0.0193 190,949 -0.00(-5.85%)
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.