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

Gb Sciences Inc (OP: GBLX )

0.0121 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 23, 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 (%)
Aug 31, 2017 0.2424 0.2550 0.2350 0.2550 212,851 +0.02(+7.37%)
Aug 30, 2017 0.2400 0.2499 0.2360 0.2375 249,318 +0.00(+0.42%)
Aug 29, 2017 0.2498 0.2498 0.2350 0.2365 165,141 -0.00(-1.46%)
Aug 28, 2017 0.2487 0.2699 0.2400 0.2400 272,282 -0.01(-3.52%)
Aug 25, 2017 0.2500 0.2550 0.2450 0.2487 349,755 -0.00(-0.50%)
Aug 24, 2017 0.2490 0.2550 0.2490 0.2500 147,252 +0.00(+0.00%)
Aug 23, 2017 0.2650 0.2650 0.2490 0.2500 225,629 -0.00(-0.40%)
Aug 22, 2017 0.2525 0.2579 0.2500 0.2510 109,603 -0.00(-0.40%)
Aug 21, 2017 0.2510 0.2600 0.2510 0.2520 159,712 -0.00(-0.98%)
Aug 18, 2017 0.2739 0.2739 0.2500 0.2545 109,905 -0.00(-0.59%)
Aug 17, 2017 0.2500 0.2691 0.2500 0.2560 209,794 -0.00(-1.54%)
Aug 16, 2017 0.2648 0.2740 0.2500 0.2600 318,574 +0.00(+1.17%)
Aug 15, 2017 0.2500 0.2621 0.2500 0.2570 176,202 +0.00(+0.00%)
Aug 14, 2017 0.2615 0.2630 0.2560 0.2570 150,386 -0.01(-2.28%)
Aug 11, 2017 0.2749 0.2800 0.2540 0.2630 176,111 -0.00(-1.50%)
Aug 10, 2017 0.2725 0.2800 0.2615 0.2670 146,310 +0.00(+0.38%)
Aug 09, 2017 0.2775 0.2800 0.2600 0.2660 255,237 -0.01(-4.97%)
Aug 08, 2017 0.2665 0.2799 0.2630 0.2799 149,577 +0.02(+7.24%)
Aug 07, 2017 0.2600 0.2700 0.2550 0.2610 287,746 +0.01(+1.95%)
Aug 04, 2017 0.2625 0.2649 0.2545 0.2560 398,888 -0.00(-1.54%)
Aug 03, 2017 0.2650 0.2650 0.2600 0.2600 254,341 -0.00(-1.81%)
Aug 02, 2017 0.2560 0.2650 0.2521 0.2648 191,674 +0.01(+3.84%)
Aug 01, 2017 0.2600 0.2600 0.2510 0.2550 206,502 +0.00(+0.00%)
Jul 31, 2017 0.2575 0.2650 0.2550 0.2550 106,777 -0.00(-1.91%)
Jul 28, 2017 0.2584 0.2700 0.2550 0.2600 164,205 -0.00(-0.01%)
Jul 27, 2017 0.2590 0.2700 0.2550 0.2600 333,652 +0.00(+0.39%)
Jul 26, 2017 0.2650 0.2700 0.2560 0.2590 291,214 -0.01(-3.82%)
Jul 25, 2017 0.2610 0.2799 0.2610 0.2693 143,434 +0.00(+0.11%)
Jul 24, 2017 0.2750 0.2800 0.2600 0.2690 285,410 -0.00(-1.10%)
Jul 21, 2017 0.2740 0.2800 0.2700 0.2720 259,469 -0.00(-1.09%)
Jul 20, 2017 0.2800 0.2730 0.2750 204,165 +0.00(+0.00%)
Jul 19, 2017 0.2818 0.2900 0.2725 0.2750 673,831 -0.01(-2.48%)
Jul 18, 2017 0.2978 0.2980 0.2810 0.2820 396,071 -0.02(-5.27%)
Jul 17, 2017 0.2912 0.2999 0.2850 0.2977 687,377 -0.00(-0.08%)
Jul 14, 2017 0.2925 0.2979 0.2750 0.2979 366,196 +0.01(+2.16%)
Jul 13, 2017 0.2839 0.2950 0.2750 0.2916 348,553 +0.01(+4.11%)
Jul 12, 2017 0.2710 0.2952 0.2700 0.2801 246,313 +0.01(+3.36%)
Jul 11, 2017 0.2825 0.2850 0.2710 0.2710 241,989 -0.01(-3.21%)
Jul 10, 2017 0.2800 0.2900 0.2750 0.2800 328,350 +0.00(+0.00%)
Jul 07, 2017 0.2939 0.3000 0.2800 0.2800 690,618 -0.02(-5.88%)
Jul 06, 2017 0.3000 0.3000 0.2820 0.2975 561,123 -0.00(-0.13%)
Jul 05, 2017 0.2945 0.3000 0.2820 0.2979 695,628 +0.02(+5.93%)
Jul 03, 2017 0.2701 0.2945 0.2602 0.2812 537,726 +0.00(+0.47%)
Jun 30, 2017 0.2825 0.2825 0.2600 0.2799 252,862 -0.00(-0.04%)
Jun 29, 2017 0.2750 0.2850 0.2710 0.2800 113,997 +0.01(+3.70%)
Jun 28, 2017 0.2700 0.2800 0.2680 0.2700 154,490 -0.01(-1.82%)
Jun 27, 2017 0.2826 0.3050 0.2700 0.2750 366,273 -0.02(-6.78%)
Jun 26, 2017 0.2965 0.3050 0.2825 0.2950 876,996 -0.00(-0.03%)
Jun 23, 2017 0.2790 0.2995 0.2700 0.2951 271,852 +0.02(+5.39%)
Jun 22, 2017 0.2800 0.2800 0.2660 0.2800 472,677 +0.01(+3.70%)
Jun 21, 2017 0.2663 0.2750 0.2600 0.2700 174,253 +0.01(+1.89%)
Jun 20, 2017 0.2925 0.2950 0.2601 0.2650 651,029 -0.03(-10.17%)
Jun 19, 2017 0.3130 0.3150 0.2800 0.2950 865,809 +0.01(+1.76%)
Jun 16, 2017 0.2560 0.2900 0.2550 0.2899 993,625 +0.04(+15.96%)
Jun 15, 2017 0.2375 0.2508 0.2355 0.2500 275,701 +0.01(+4.17%)
Jun 14, 2017 0.2500 0.2500 0.2350 0.2400 178,299 -0.01(-2.04%)
Jun 13, 2017 0.2450 0.2500 0.2350 0.2450 479,421 +0.00(+1.24%)
Jun 12, 2017 0.2455 0.2500 0.2400 0.2420 210,037 -0.00(-1.22%)
Jun 09, 2017 0.2490 0.2550 0.2400 0.2450 271,022 +0.00(+0.82%)
Jun 08, 2017 0.2490 0.2550 0.2400 0.2430 409,847 -0.01(-2.41%)
Jun 07, 2017 0.2453 0.2552 0.2425 0.2490 274,810 +0.00(+0.36%)
Jun 06, 2017 0.2600 0.2650 0.2460 0.2481 273,468 -0.01(-2.71%)
Jun 05, 2017 0.2585 0.2650 0.2520 0.2550 405,015 -0.01(-3.77%)
Jun 02, 2017 0.2708 0.2740 0.2500 0.2650 438,859 -0.00(-0.97%)
Jun 01, 2017 0.2700 0.2790 0.2500 0.2676 216,662 -0.01(-4.02%)
May 31, 2017 0.2650 0.2800 0.2520 0.2788 325,538 +0.01(+3.64%)
May 30, 2017 0.2625 0.2700 0.2550 0.2690 266,029 +0.01(+5.49%)
May 26, 2017 0.2500 0.2699 0.2480 0.2550 292,743 +0.01(+2.00%)
May 25, 2017 0.2507 0.2700 0.2500 0.2500 393,981 -0.00(-1.19%)
May 24, 2017 0.2700 0.2860 0.2480 0.2530 787,819 -0.02(-6.30%)
May 23, 2017 0.2950 0.2950 0.2700 0.2700 387,002 -0.01(-5.23%)
May 22, 2017 0.2790 0.2900 0.2700 0.2849 409,609 +0.02(+6.31%)
May 19, 2017 0.2700 0.2850 0.2600 0.2680 676,379 +0.01(+3.08%)
May 18, 2017 0.2580 0.2720 0.2510 0.2600 404,050 +0.00(+0.97%)
May 17, 2017 0.2562 0.2700 0.2550 0.2575 124,082 +0.00(+0.39%)
May 16, 2017 0.2550 0.2700 0.2510 0.2565 214,311 -0.00(-0.97%)
May 15, 2017 0.2515 0.2740 0.2500 0.2590 278,427 +0.01(+2.98%)
May 12, 2017 0.2510 0.2550 0.2510 0.2515 95,342 +0.00(+0.20%)
May 11, 2017 0.2537 0.2700 0.2500 0.2510 244,617 -0.01(-3.46%)
May 10, 2017 0.2625 0.2675 0.2600 0.2600 258,135 -0.00(-0.95%)
May 09, 2017 0.2650 0.2700 0.2600 0.2625 149,021 +0.00(+0.00%)
May 08, 2017 0.2637 0.2750 0.2575 0.2625 352,056 +0.01(+1.94%)
May 05, 2017 0.2550 0.2750 0.2500 0.2575 345,523 +0.00(+1.00%)
May 04, 2017 0.2875 0.2900 0.2470 0.2550 354,845 -0.02(-8.62%)
May 03, 2017 0.2625 0.2840 0.2500 0.2790 363,953 +0.01(+4.49%)
May 02, 2017 0.2381 0.2780 0.2350 0.2670 559,858 +0.03(+13.54%)
May 01, 2017 0.2521 0.2550 0.2300 0.2351 1,007,138 -0.02(-9.21%)
Apr 28, 2017 0.2525 0.3127 0.2100 0.2590 3,290,439 +0.00(+1.57%)
Apr 27, 2017 0.2660 0.2722 0.2500 0.2550 1,448,645 -0.01(-1.96%)
Apr 26, 2017 0.3075 0.3100 0.2500 0.2601 846,020 -0.04(-13.27%)
Apr 25, 2017 0.3038 0.3100 0.2900 0.2999 843,282 -0.01(-1.67%)
Apr 24, 2017 0.3100 0.3300 0.3025 0.3050 1,084,323 -0.00(-1.45%)
Apr 21, 2017 0.3060 0.3150 0.3010 0.3095 534,729 -0.00(-0.16%)
Apr 20, 2017 0.3055 0.3150 0.3010 0.3100 473,440 +0.01(+2.99%)
Apr 19, 2017 0.3050 0.3125 0.3000 0.3010 460,917 -0.01(-4.14%)
Apr 18, 2017 0.3182 0.3195 0.3070 0.3140 462,919 -0.00(-0.95%)
Apr 17, 2017 0.3280 0.3450 0.3170 0.3170 783,547 +0.00(+0.32%)
Apr 13, 2017 0.3450 0.3500 0.3100 0.3160 399,487 +0.00(+0.32%)
Apr 12, 2017 0.3198 0.3500 0.3100 0.3150 480,776 +0.00(+0.00%)
Apr 11, 2017 0.3240 0.3300 0.3100 0.3150 521,652 -0.01(-3.08%)
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.