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

Gb Sciences Inc (OP: GBLX )

0.0122 -0.0003 (-2.40%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 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 (%)
Jul 31, 2023 0.0106 0.0108 0.0095 0.0100 237,127 -0.00(-3.85%)
Jul 28, 2023 0.0090 0.0104 0.0090 0.0104 242,905 +0.00(+7.22%)
Jul 27, 2023 0.0088 0.0108 0.0088 0.0097 221,231 -0.00(-19.17%)
Jul 26, 2023 0.0096 0.0120 0.0095 0.0120 104,484 +0.00(+25.00%)
Jul 25, 2023 0.0092 0.0106 0.0090 0.0096 225,636 +0.00(+4.35%)
Jul 24, 2023 0.0092 0.0114 0.0092 0.0092 52,664 -0.00(-14.81%)
Jul 21, 2023 0.0098 0.0115 0.0092 0.0108 366,665 +0.00(+4.85%)
Jul 20, 2023 0.0110 0.0112 0.0097 0.0103 132,711 -0.00(-1.90%)
Jul 19, 2023 0.0110 0.0119 0.0097 0.0105 21,436 -0.00(-12.50%)
Jul 18, 2023 0.0109 0.0120 0.0097 0.0120 107,161 +0.00(+20.00%)
Jul 17, 2023 0.0100 0.0117 0.0095 0.0100 89,379 +0.00(+2.04%)
Jul 14, 2023 0.0109 0.0109 0.0095 0.0098 119,489 -0.00(-3.92%)
Jul 13, 2023 0.0117 0.0117 0.0094 0.0102 137,049 -0.00(-15.00%)
Jul 12, 2023 0.0107 0.0129 0.0105 0.0120 132,716 +0.00(+5.26%)
Jul 11, 2023 0.0125 0.0129 0.0093 0.0114 219,137 +0.00(+2.70%)
Jul 10, 2023 0.0110 0.0129 0.0092 0.0111 35,843 +0.00(+0.91%)
Jul 07, 2023 0.0103 0.0110 0.0088 0.0110 117,137 +0.00(+14.58%)
Jul 06, 2023 0.0103 0.0106 0.0084 0.0096 263,728 +0.00(+6.67%)
Jul 05, 2023 0.0102 0.0106 0.0090 0.0090 83,531 -0.00(-10.00%)
Jul 03, 2023 0.0103 0.0105 0.0100 0.0100 28,922 -0.00(-4.76%)
Jun 30, 2023 0.0115 0.0115 0.0093 0.0105 178,660 -0.00(-8.70%)
Jun 29, 2023 0.0118 0.0130 0.0106 0.0115 175,628 -0.00(-3.36%)
Jun 28, 2023 0.0106 0.0120 0.0106 0.0119 295,676 -0.00(-8.46%)
Jun 27, 2023 0.0150 0.0150 0.0106 0.0130 452,005 -0.00(-7.14%)
Jun 26, 2023 0.0145 0.0150 0.0122 0.0140 219,955 +0.00(+13.82%)
Jun 23, 2023 0.0114 0.0123 0.0114 0.0123 4,255 +0.00(+7.89%)
Jun 22, 2023 0.0100 0.0144 0.0100 0.0114 770,366 +0.00(+8.57%)
Jun 21, 2023 0.0093 0.0108 0.0093 0.0105 245,834 +0.00(+5.00%)
Jun 20, 2023 0.0090 0.0115 0.0090 0.0100 117,247 +0.00(+5.26%)
Jun 16, 2023 0.0095 0.0105 0.0090 0.0095 71,106 -0.00(-6.86%)
Jun 15, 2023 0.0102 0.0115 0.0095 0.0102 51,864 +0.00(+7.37%)
Jun 14, 2023 0.0095 0.0110 0.0095 0.0095 296,998 -0.00(-5.00%)
Jun 13, 2023 0.0105 0.0115 0.0082 0.0100 138,028 -0.00(-7.41%)
Jun 12, 2023 0.0100 0.0115 0.0100 0.0108 140,672 +0.00(+5.88%)
Jun 09, 2023 0.0115 0.0115 0.0100 0.0102 34,832 -0.00(-5.56%)
Jun 08, 2023 0.0115 0.0115 0.0100 0.0108 41,137 +0.00(+4.85%)
Jun 07, 2023 0.0107 0.0110 0.0100 0.0103 10,356 -0.00(-0.96%)
Jun 06, 2023 0.0104 0.0120 0.0100 0.0104 104,338 -0.00(-3.70%)
Jun 05, 2023 0.0113 0.0130 0.0090 0.0108 286,198 -0.00(-19.40%)
Jun 02, 2023 0.0115 0.0134 0.0115 0.0134 80,118 +0.00(+19.64%)
Jun 01, 2023 0.0110 0.0130 0.0103 0.0112 79,618 -0.00(-5.08%)
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%)
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.