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 (%)
Jul 31, 2019 0.1390 0.1390 0.1241 0.1250 547,440 -0.01(-5.66%)
Jul 30, 2019 0.1174 0.1325 0.1174 0.1325 943,242 +0.02(+12.86%)
Jul 29, 2019 0.1200 0.1225 0.1150 0.1174 544,210 +0.00(+1.29%)
Jul 26, 2019 0.1250 0.1250 0.1157 0.1159 305,300 -0.01(-4.84%)
Jul 25, 2019 0.1220 0.1250 0.1170 0.1218 257,380 -0.00(-0.81%)
Jul 24, 2019 0.1210 0.1325 0.1205 0.1228 297,195 -0.01(-4.81%)
Jul 23, 2019 0.1325 0.1400 0.1260 0.1290 338,966 -0.00(-0.77%)
Jul 22, 2019 0.1290 0.1300 0.1210 0.1300 635,549 +0.00(+3.75%)
Jul 19, 2019 0.1200 0.1300 0.1174 0.1253 157,200 +0.00(+2.70%)
Jul 18, 2019 0.1285 0.1290 0.1200 0.1220 346,369 -0.00(-2.40%)
Jul 17, 2019 0.1098 0.1300 0.1060 0.1250 1,322,059 +0.02(+13.84%)
Jul 16, 2019 0.1150 0.1200 0.1050 0.1098 1,273,381 -0.01(-8.42%)
Jul 15, 2019 0.1171 0.1290 0.1170 0.1199 595,835 -0.00(-1.72%)
Jul 12, 2019 0.1200 0.1290 0.1170 0.1220 251,800 +0.00(+1.67%)
Jul 11, 2019 0.1250 0.1280 0.1170 0.1200 147,926 -0.01(-4.00%)
Jul 10, 2019 0.1230 0.1250 0.1167 0.1250 329,609 +0.00(+2.54%)
Jul 09, 2019 0.1150 0.1230 0.1110 0.1219 177,032 -0.00(-0.49%)
Jul 08, 2019 0.1300 0.1300 0.1150 0.1225 361,884 +0.00(+1.49%)
Jul 05, 2019 0.1225 0.1300 0.1180 0.1207 562,100 -0.01(-7.15%)
Jul 03, 2019 0.1300 0.1300 0.1250 0.1300 319,500 +0.00(+0.00%)
Jul 02, 2019 0.1226 0.1328 0.1205 0.1300 551,968 +0.01(+6.47%)
Jul 01, 2019 0.1250 0.1285 0.1205 0.1221 389,432 -0.00(-3.25%)
Jun 28, 2019 0.1211 0.1300 0.1200 0.1262 459,700 -0.00(-2.09%)
Jun 27, 2019 0.1211 0.1320 0.1211 0.1289 143,653 +0.00(+0.31%)
Jun 26, 2019 0.1300 0.1360 0.1250 0.1285 415,527 -0.00(-1.15%)
Jun 25, 2019 0.1302 0.1350 0.1300 0.1300 454,650 -0.00(-0.15%)
Jun 24, 2019 0.1314 0.1400 0.1301 0.1302 559,247 -0.01(-7.00%)
Jun 21, 2019 0.1315 0.1400 0.1300 0.1400 413,500 +0.01(+3.86%)
Jun 20, 2019 0.1423 0.1480 0.1310 0.1348 619,485 -0.01(-7.03%)
Jun 19, 2019 0.1490 0.1490 0.1350 0.1450 432,438 +0.00(+0.35%)
Jun 18, 2019 0.1490 0.1490 0.1400 0.1445 400,458 +0.00(+1.76%)
Jun 17, 2019 0.1400 0.1500 0.1400 0.1420 90,750 -0.00(-1.32%)
Jun 14, 2019 0.1450 0.1450 0.1400 0.1439 177,600 -0.00(-0.76%)
Jun 13, 2019 0.1400 0.1450 0.1400 0.1450 205,219 +0.00(+0.69%)
Jun 12, 2019 0.1450 0.1450 0.1400 0.1440 132,264 +0.00(+0.84%)
Jun 11, 2019 0.1500 0.1500 0.1400 0.1428 854,665 -0.00(-1.52%)
Jun 10, 2019 0.1450 0.1450 0.1400 0.1450 563,533 +0.00(+0.00%)
Jun 07, 2019 0.1425 0.1450 0.1400 0.1450 319,500 +0.00(+2.62%)
Jun 06, 2019 0.1430 0.1450 0.1400 0.1413 227,271 -0.00(-0.49%)
Jun 05, 2019 0.1440 0.1450 0.1380 0.1420 535,920 -0.00(-0.35%)
Jun 04, 2019 0.1490 0.1490 0.1330 0.1425 462,535 -0.00(-3.00%)
Jun 03, 2019 0.1400 0.1490 0.1320 0.1469 390,242 +0.01(+5.68%)
May 31, 2019 0.1494 0.1494 0.1321 0.1390 392,500 -0.01(-6.90%)
May 30, 2019 0.1500 0.1500 0.1400 0.1493 400,883 +0.00(+2.26%)
May 29, 2019 0.1535 0.1535 0.1414 0.1460 122,490 -0.00(-2.01%)
May 28, 2019 0.1580 0.1580 0.1410 0.1490 338,515 -0.00(-0.67%)
May 24, 2019 0.1455 0.1500 0.1439 0.1500 234,000 +0.00(+1.83%)
May 23, 2019 0.1590 0.1590 0.1450 0.1473 514,297 -0.00(-3.09%)
May 22, 2019 0.1400 0.1598 0.1400 0.1520 406,812 -0.00(-1.30%)
May 21, 2019 0.1500 0.1540 0.1500 0.1540 499,774 +0.00(+0.00%)
May 20, 2019 0.1510 0.1580 0.1510 0.1540 157,563 -0.00(-2.41%)
May 17, 2019 0.1550 0.1578 0.1500 0.1578 221,400 +0.01(+3.54%)
May 16, 2019 0.1650 0.1650 0.1500 0.1524 421,569 -0.01(-4.75%)
May 15, 2019 0.1565 0.1610 0.1511 0.1600 700,233 +0.00(+1.59%)
May 14, 2019 0.1600 0.1600 0.1500 0.1575 603,074 +0.00(+3.21%)
May 13, 2019 0.1600 0.1600 0.1500 0.1526 393,937 -0.01(-3.42%)
May 10, 2019 0.1580 0.1580 0.1510 0.1580 360,300 +0.00(+1.94%)
May 09, 2019 0.1531 0.1580 0.1519 0.1550 155,430 +0.00(+2.11%)
May 08, 2019 0.1560 0.1560 0.1511 0.1518 223,855 -0.01(-3.92%)
May 07, 2019 0.1570 0.1630 0.1510 0.1580 405,648 +0.00(+0.64%)
May 06, 2019 0.1630 0.1630 0.1550 0.1570 319,216 -0.00(-1.88%)
May 03, 2019 0.1600 0.1620 0.1510 0.1600 449,000 +0.01(+3.23%)
May 02, 2019 0.1560 0.1638 0.1550 0.1550 445,515 -0.01(-4.08%)
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.