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 (%)
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%)
May 01, 2019 0.1550 0.1620 0.1550 0.1616 226,380 -0.00(-0.25%)
Apr 30, 2019 0.1700 0.1700 0.1551 0.1620 280,114 -0.01(-3.51%)
Apr 29, 2019 0.1510 0.1690 0.1510 0.1679 192,361 +0.01(+4.29%)
Apr 26, 2019 0.1611 0.1700 0.1510 0.1610 484,200 -0.01(-3.36%)
Apr 25, 2019 0.1510 0.1680 0.1510 0.1666 488,144 +0.01(+7.97%)
Apr 24, 2019 0.1640 0.1640 0.1504 0.1543 608,645 -0.00(-2.34%)
Apr 23, 2019 0.1550 0.1600 0.1550 0.1580 599,424 -0.00(-1.19%)
Apr 22, 2019 0.1601 0.1650 0.1550 0.1599 933,166 -0.00(-2.20%)
Apr 18, 2019 0.1660 0.1720 0.1600 0.1635 1,090,800 -0.00(-2.74%)
Apr 17, 2019 0.1710 0.1720 0.1642 0.1681 546,284 -0.00(-2.27%)
Apr 16, 2019 0.1750 0.1750 0.1710 0.1720 527,991 +0.00(+1.18%)
Apr 15, 2019 0.1748 0.1748 0.1650 0.1700 388,382 -0.00(-1.11%)
Apr 12, 2019 0.1680 0.1750 0.1650 0.1719 499,900 +0.00(+2.32%)
Apr 11, 2019 0.1601 0.1697 0.1601 0.1680 438,310 +0.01(+3.38%)
Apr 10, 2019 0.1700 0.1700 0.1600 0.1625 649,610 -0.01(-4.41%)
Apr 09, 2019 0.1669 0.1700 0.1620 0.1700 594,303 +0.00(+1.80%)
Apr 08, 2019 0.1700 0.1700 0.1601 0.1670 815,989 -0.00(-1.65%)
Apr 05, 2019 0.1601 0.1700 0.1601 0.1698 451,900 -0.00(-0.12%)
Apr 04, 2019 0.1630 0.1750 0.1630 0.1700 637,126 +0.00(+2.41%)
Apr 03, 2019 0.1700 0.1770 0.1650 0.1660 1,102,624 -0.01(-5.14%)
Apr 02, 2019 0.1720 0.1800 0.1600 0.1750 512,688 +0.00(+1.16%)
Apr 01, 2019 0.1720 0.1890 0.1690 0.1730 887,015 -0.01(-7.39%)
Mar 29, 2019 0.1800 0.2000 0.1750 0.1868 778,500 -0.00(-1.68%)
Mar 28, 2019 0.2035 0.2069 0.1900 0.1900 491,584 -0.01(-5.00%)
Mar 27, 2019 0.2050 0.2070 0.1950 0.2000 721,884 -0.01(-2.68%)
Mar 26, 2019 0.2200 0.2200 0.2000 0.2055 1,812,301 +0.01(+3.53%)
Mar 25, 2019 0.1846 0.2088 0.1841 0.1985 2,930,370 +0.01(+7.30%)
Mar 22, 2019 0.1680 0.1850 0.1600 0.1850 1,350,500 +0.02(+12.05%)
Mar 21, 2019 0.1725 0.1725 0.1640 0.1651 542,024 -0.01(-3.45%)
Mar 20, 2019 0.1700 0.1750 0.1700 0.1710 458,292 +0.00(+0.59%)
Mar 19, 2019 0.1675 0.1730 0.1650 0.1700 568,931 +0.00(+0.89%)
Mar 18, 2019 0.1663 0.1720 0.1625 0.1685 475,517 +0.01(+3.37%)
Mar 15, 2019 0.1685 0.1730 0.1630 0.1630 791,300 -0.01(-4.96%)
Mar 14, 2019 0.1725 0.1765 0.1670 0.1715 440,270 +0.00(+0.29%)
Mar 13, 2019 0.1840 0.1840 0.1700 0.1710 658,569 -0.01(-7.57%)
Mar 12, 2019 0.1800 0.1900 0.1800 0.1850 802,771 +0.01(+2.78%)
Mar 11, 2019 0.1780 0.1859 0.1670 0.1800 1,454,330 +0.00(+0.00%)
Mar 08, 2019 0.1790 0.1850 0.1650 0.1800 932,200 +0.01(+2.86%)
Mar 07, 2019 0.1765 0.1870 0.1710 0.1750 634,343 +0.00(+1.10%)
Mar 06, 2019 0.1800 0.1869 0.1711 0.1731 623,958 -0.01(-4.58%)
Mar 05, 2019 0.1898 0.1898 0.1800 0.1814 595,316 -0.00(-0.60%)
Mar 04, 2019 0.1950 0.2000 0.1800 0.1825 443,003 -0.00(-0.27%)
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.