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

Gb Sciences Inc (OP: GBLX )

0.0095 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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, 2022 0.0275 0.0294 0.0253 0.0260 83,147 -0.00(-7.80%)
May 27, 2022 0.0260 0.0294 0.0260 0.0282 227,908 -0.00(-4.08%)
May 26, 2022 0.0295 0.0295 0.0251 0.0294 596,779 +0.01(+26.72%)
May 25, 2022 0.0252 0.0295 0.0226 0.0232 130,854 -0.00(-14.71%)
May 24, 2022 0.0270 0.0295 0.0269 0.0272 60,028 -0.00(-4.90%)
May 23, 2022 0.0242 0.0300 0.0242 0.0286 83,640 +0.00(+1.06%)
May 20, 2022 0.0275 0.0286 0.0270 0.0283 81,258 -0.00(-4.07%)
May 19, 2022 0.0242 0.0295 0.0242 0.0295 76,134 +0.00(+9.26%)
May 18, 2022 0.0284 0.0301 0.0270 0.0270 23,789 -0.00(-8.16%)
May 17, 2022 0.0325 0.0325 0.0275 0.0294 40,609 -0.00(-9.54%)
May 16, 2022 0.0251 0.0330 0.0251 0.0325 243,042 +0.01(+21.72%)
May 13, 2022 0.0242 0.0350 0.0242 0.0267 248,091 +0.00(+12.66%)
May 12, 2022 0.0286 0.0286 0.0237 0.0237 242,664 -0.00(-12.22%)
May 11, 2022 0.0295 0.0295 0.0248 0.0270 119,025 +0.00(+4.65%)
May 10, 2022 0.0262 0.0293 0.0258 0.0258 91,107 -0.00(-1.90%)
May 09, 2022 0.0290 0.0330 0.0263 0.0263 94,839 -0.00(-10.85%)
May 06, 2022 0.0295 0.0300 0.0290 0.0295 126,581 +0.00(+3.51%)
May 05, 2022 0.0254 0.0300 0.0242 0.0285 129,275 -0.00(-5.00%)
May 04, 2022 0.0242 0.0300 0.0242 0.0300 88,930 +0.00(+13.64%)
May 03, 2022 0.0285 0.0300 0.0218 0.0264 285,247 -0.00(-7.04%)
May 02, 2022 0.0284 0.0285 0.0284 0.0284 166,211 +0.00(+2.90%)
Apr 29, 2022 0.0290 0.0299 0.0276 0.0276 26,672 -0.00(-3.83%)
Apr 28, 2022 0.0303 0.0317 0.0280 0.0287 420,613 -0.00(-5.59%)
Apr 27, 2022 0.0315 0.0320 0.0303 0.0304 311,226 -0.00(-3.49%)
Apr 26, 2022 0.0301 0.0330 0.0301 0.0315 164,433 -0.00(-1.56%)
Apr 25, 2022 0.0328 0.0330 0.0302 0.0320 66,105 +0.00(+1.91%)
Apr 22, 2022 0.0327 0.0328 0.0300 0.0314 122,321 -0.00(-4.27%)
Apr 21, 2022 0.0326 0.0338 0.0326 0.0328 19,740 -0.00(-2.96%)
Apr 20, 2022 0.0325 0.0350 0.0325 0.0338 10,076 +0.00(+0.00%)
Apr 19, 2022 0.0325 0.0340 0.0325 0.0338 55,754 -0.00(-0.59%)
Apr 18, 2022 0.0325 0.0350 0.0325 0.0340 185,296 +0.00(+4.62%)
Apr 14, 2022 0.0350 0.0350 0.0325 0.0325 69,723 +0.00(+0.31%)
Apr 13, 2022 0.0310 0.0350 0.0310 0.0324 29,890 +0.00(+1.89%)
Apr 12, 2022 0.0290 0.0325 0.0290 0.0318 149,446 +0.00(+9.66%)
Apr 11, 2022 0.0326 0.0336 0.0273 0.0290 240,119 -0.00(-14.45%)
Apr 08, 2022 0.0340 0.0350 0.0330 0.0339 69,804 +0.00(+1.80%)
Apr 07, 2022 0.0350 0.0350 0.0330 0.0333 173,801 -0.00(-3.48%)
Apr 06, 2022 0.0330 0.0350 0.0330 0.0345 41,238 +0.00(+4.55%)
Apr 05, 2022 0.0278 0.0350 0.0278 0.0330 63,097 -0.00(-4.35%)
Apr 04, 2022 0.0290 0.0390 0.0250 0.0345 467,145 -0.00(-11.54%)
Apr 01, 2022 0.0281 0.0420 0.0269 0.0390 2,688,441 +0.01(+38.79%)
Mar 31, 2022 0.0309 0.0310 0.0281 0.0281 136,325 -0.00(-9.06%)
Mar 30, 2022 0.0273 0.0310 0.0220 0.0309 1,092,054 +0.00(+9.96%)
Mar 29, 2022 0.0233 0.0310 0.0233 0.0281 198,643 -0.00(-3.10%)
Mar 28, 2022 0.0290 0.0310 0.0290 0.0290 175,760 -0.00(-1.69%)
Mar 25, 2022 0.0301 0.0310 0.0290 0.0295 143,830 -0.00(-4.84%)
Mar 24, 2022 0.0290 0.0310 0.0290 0.0310 76,751 +0.00(+6.53%)
Mar 23, 2022 0.0286 0.0310 0.0286 0.0291 26,549 -0.00(-1.02%)
Mar 22, 2022 0.0300 0.0305 0.0283 0.0294 97,839 +0.00(+4.63%)
Mar 21, 2022 0.0275 0.0310 0.0220 0.0281 151,231 -0.00(-6.33%)
Mar 18, 2022 0.0280 0.0300 0.0280 0.0300 202,660 +0.00(+3.45%)
Mar 17, 2022 0.0294 0.0320 0.0290 0.0290 169,349 -0.00(-2.03%)
Mar 16, 2022 0.0306 0.0320 0.0292 0.0296 152,286 +0.00(+1.37%)
Mar 15, 2022 0.0331 0.0331 0.0290 0.0292 353,441 -0.00(-2.67%)
Mar 14, 2022 0.0290 0.0315 0.0290 0.0300 146,500 +0.00(+3.45%)
Mar 11, 2022 0.0300 0.0300 0.0290 0.0290 13,091 -0.00(-3.33%)
Mar 10, 2022 0.0314 0.0319 0.0290 0.0300 65,001 +0.00(+0.00%)
Mar 09, 2022 0.0290 0.0324 0.0290 0.0300 345,746 +0.00(+3.45%)
Mar 08, 2022 0.0300 0.0300 0.0290 0.0290 23,100 -0.00(-3.33%)
Mar 07, 2022 0.0295 0.0319 0.0290 0.0300 191,057 -0.00(-2.28%)
Mar 04, 2022 0.0320 0.0320 0.0290 0.0307 128,217 +0.00(+2.33%)
Mar 03, 2022 0.0305 0.0320 0.0300 0.0300 273,357 -0.00(-3.23%)
Mar 02, 2022 0.0310 0.0310 0.0297 0.0310 292,891 +0.00(+1.64%)
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.