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 (%)
Sep 30, 2019 0.0987 0.0989 0.0920 0.0968 134,124 -0.00(-1.53%)
Sep 27, 2019 0.0931 0.0995 0.0930 0.0983 346,000 +0.00(+3.36%)
Sep 26, 2019 0.0905 0.0970 0.0905 0.0951 257,069 +0.00(+2.26%)
Sep 25, 2019 0.0905 0.0960 0.0905 0.0930 258,880 +0.00(+0.00%)
Sep 24, 2019 0.0920 0.0999 0.0920 0.0930 403,537 +0.00(+0.00%)
Sep 23, 2019 0.0920 0.1000 0.0920 0.0930 230,440 +0.00(+0.00%)
Sep 20, 2019 0.1000 0.1015 0.0910 0.0930 803,800 -0.01(-7.00%)
Sep 19, 2019 0.1010 0.1070 0.0960 0.1000 544,469 +0.00(+0.00%)
Sep 18, 2019 0.1020 0.1070 0.0920 0.1000 1,208,992 +0.01(+5.26%)
Sep 17, 2019 0.1250 0.1300 0.0931 0.0950 1,878,971 -0.03(-25.78%)
Sep 16, 2019 0.0950 0.1360 0.0850 0.1280 3,693,678 +0.04(+37.93%)
Sep 13, 2019 0.0900 0.0950 0.0900 0.0928 106,700 +0.00(+3.11%)
Sep 12, 2019 0.0960 0.0960 0.0900 0.0900 72,834 +0.00(+0.00%)
Sep 11, 2019 0.0902 0.0980 0.0850 0.0900 432,486 -0.00(-0.66%)
Sep 10, 2019 0.1000 0.1000 0.0902 0.0906 251,110 +0.00(+1.23%)
Sep 09, 2019 0.0870 0.1000 0.0850 0.0895 422,482 +0.00(+2.64%)
Sep 06, 2019 0.1000 0.1000 0.0850 0.0872 742,700 -0.01(-6.24%)
Sep 05, 2019 0.1000 0.1050 0.0911 0.0930 653,924 -0.01(-8.82%)
Sep 04, 2019 0.1050 0.1050 0.1000 0.1020 388,229 -0.00(-1.92%)
Sep 03, 2019 0.0960 0.1056 0.0960 0.1040 382,301 -0.00(-1.52%)
Aug 30, 2019 0.1025 0.1138 0.1012 0.1056 201,900 +0.00(+2.52%)
Aug 29, 2019 0.1060 0.1060 0.0980 0.1030 170,272 -0.00(-2.83%)
Aug 28, 2019 0.1080 0.1080 0.0950 0.1060 409,183 +0.00(+1.92%)
Aug 27, 2019 0.1018 0.1080 0.0980 0.1040 338,172 -0.00(-0.95%)
Aug 26, 2019 0.1140 0.1140 0.1020 0.1050 156,404 +0.00(+0.00%)
Aug 23, 2019 0.1100 0.1180 0.1015 0.1050 408,600 -0.00(-0.19%)
Aug 22, 2019 0.1090 0.1179 0.1050 0.1052 246,241 -0.00(-2.86%)
Aug 21, 2019 0.1000 0.1090 0.1000 0.1083 301,232 +0.01(+5.15%)
Aug 20, 2019 0.1020 0.1040 0.1000 0.1030 370,365 +0.00(+0.98%)
Aug 19, 2019 0.1000 0.1020 0.0950 0.1020 373,896 +0.01(+7.37%)
Aug 16, 2019 0.0920 0.1000 0.0920 0.0950 421,800 +0.00(+3.15%)
Aug 15, 2019 0.1055 0.1055 0.0902 0.0921 920,624 -0.01(-7.90%)
Aug 14, 2019 0.0950 0.1000 0.0781 0.1000 740,250 -0.00(-1.77%)
Aug 13, 2019 0.1100 0.1130 0.0913 0.1018 3,180,486 -0.01(-9.91%)
Aug 12, 2019 0.1238 0.1248 0.1100 0.1130 1,170,408 -0.01(-5.83%)
Aug 09, 2019 0.1228 0.1265 0.1189 0.1200 530,500 +0.00(+4.35%)
Aug 08, 2019 0.1440 0.1440 0.1131 0.1150 1,328,352 -0.02(-15.00%)
Aug 07, 2019 0.1445 0.1445 0.1306 0.1353 741,391 -0.01(-4.11%)
Aug 06, 2019 0.1540 0.1540 0.1400 0.1411 1,182,973 -0.01(-5.11%)
Aug 05, 2019 0.1475 0.1530 0.1450 0.1487 1,184,432 +0.00(+2.55%)
Aug 02, 2019 0.1395 0.1490 0.1256 0.1450 1,359,400 +0.01(+7.01%)
Aug 01, 2019 0.1400 0.1400 0.1250 0.1355 731,899 +0.01(+8.40%)
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%)
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.