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 (%)
Aug 31, 2021 0.0351 0.0399 0.0333 0.0380 655,492 -0.00(-1.55%)
Aug 30, 2021 0.0385 0.0386 0.0360 0.0386 42,119 +0.00(+7.22%)
Aug 27, 2021 0.0359 0.0390 0.0359 0.0360 185,168 -0.00(-6.49%)
Aug 26, 2021 0.0390 0.0400 0.0360 0.0385 444,928 +0.00(+4.05%)
Aug 25, 2021 0.0380 0.0400 0.0350 0.0370 771,382 -0.00(-6.57%)
Aug 24, 2021 0.0450 0.0500 0.0389 0.0396 878,913 -0.01(-12.00%)
Aug 23, 2021 0.0390 0.0498 0.0390 0.0450 1,842,642 +0.01(+13.64%)
Aug 20, 2021 0.0395 0.0396 0.0390 0.0396 122,185 -0.00(-1.00%)
Aug 19, 2021 0.0402 0.0450 0.0395 0.0400 193,855 -0.00(-5.66%)
Aug 18, 2021 0.0451 0.0481 0.0400 0.0424 231,352 -0.00(-5.78%)
Aug 17, 2021 0.0438 0.0470 0.0438 0.0450 241,690 -0.00(-0.44%)
Aug 16, 2021 0.0420 0.0452 0.0420 0.0452 114,728 +0.00(+6.35%)
Aug 13, 2021 0.0447 0.0494 0.0411 0.0425 99,647 +0.00(+5.46%)
Aug 12, 2021 0.0448 0.0470 0.0400 0.0403 347,124 -0.00(-9.84%)
Aug 11, 2021 0.0421 0.0470 0.0415 0.0447 204,468 +0.00(+3.95%)
Aug 10, 2021 0.0411 0.0450 0.0411 0.0430 87,563 -0.00(-1.15%)
Aug 09, 2021 0.0460 0.0468 0.0401 0.0435 198,521 +0.00(+6.10%)
Aug 06, 2021 0.0453 0.0453 0.0405 0.0410 126,986 -0.00(-9.09%)
Aug 05, 2021 0.0464 0.0469 0.0426 0.0451 112,942 -0.00(-3.01%)
Aug 04, 2021 0.0450 0.0470 0.0450 0.0465 155,220 +0.00(+2.20%)
Aug 03, 2021 0.0496 0.0496 0.0455 0.0455 95,108 -0.00(-1.52%)
Aug 02, 2021 0.0496 0.0496 0.0456 0.0462 25,644 +0.00(+1.99%)
Jul 30, 2021 0.0477 0.0496 0.0450 0.0453 79,080 -0.00(-8.67%)
Jul 29, 2021 0.0476 0.0496 0.0450 0.0496 218,409 +0.00(+0.00%)
Jul 28, 2021 0.0450 0.0496 0.0450 0.0496 27,832 +0.00(+4.86%)
Jul 27, 2021 0.0499 0.0515 0.0450 0.0473 196,559 -0.00(-3.67%)
Jul 26, 2021 0.0519 0.0538 0.0470 0.0491 188,867 -0.00(-1.80%)
Jul 23, 2021 0.0530 0.0540 0.0499 0.0500 128,545 -0.00(-6.54%)
Jul 22, 2021 0.0535 0.0537 0.0530 0.0535 67,200 -0.00(-0.93%)
Jul 21, 2021 0.0540 0.0540 0.0471 0.0540 642,105 +0.00(+3.85%)
Jul 20, 2021 0.0486 0.0520 0.0471 0.0520 485,192 +0.00(+2.97%)
Jul 19, 2021 0.0490 0.0524 0.0470 0.0505 341,751 +0.00(+4.55%)
Jul 16, 2021 0.0470 0.0525 0.0470 0.0483 110,844 +0.00(+2.33%)
Jul 15, 2021 0.0510 0.0520 0.0450 0.0472 492,679 -0.00(-7.45%)
Jul 14, 2021 0.0511 0.0559 0.0510 0.0510 408,193 -0.00(-5.90%)
Jul 13, 2021 0.0516 0.0560 0.0511 0.0542 189,521 +0.00(+0.74%)
Jul 12, 2021 0.0553 0.0575 0.0505 0.0538 293,177 -0.00(-3.93%)
Jul 09, 2021 0.0560 0.0598 0.0512 0.0560 487,166 +0.00(+2.00%)
Jul 08, 2021 0.0510 0.0549 0.0510 0.0549 441,140 +0.00(+7.44%)
Jul 07, 2021 0.0530 0.0549 0.0502 0.0511 116,626 -0.00(-3.95%)
Jul 06, 2021 0.0553 0.0570 0.0501 0.0532 161,255 -0.00(-6.67%)
Jul 02, 2021 0.0570 0.0585 0.0540 0.0570 153,616 +0.00(+5.56%)
Jul 01, 2021 0.0540 0.0569 0.0540 0.0540 180,686 -0.00(-3.91%)
Jun 30, 2021 0.0600 0.0600 0.0540 0.0562 144,934 -0.00(-6.33%)
Jun 29, 2021 0.0541 0.0630 0.0541 0.0600 785,993 +0.01(+12.15%)
Jun 28, 2021 0.0526 0.0587 0.0525 0.0535 82,699 -0.01(-8.86%)
Jun 25, 2021 0.0507 0.0589 0.0507 0.0587 161,768 -0.00(-0.84%)
Jun 24, 2021 0.0470 0.0615 0.0470 0.0592 504,852 +0.01(+21.06%)
Jun 23, 2021 0.0510 0.0520 0.0436 0.0489 158,535 -0.00(-5.78%)
Jun 22, 2021 0.0520 0.0520 0.0500 0.0519 245,375 -0.00(-0.19%)
Jun 21, 2021 0.0540 0.0592 0.0520 0.0520 282,923 -0.00(-3.70%)
Jun 18, 2021 0.0625 0.0625 0.0530 0.0540 296,893 -0.00(-6.57%)
Jun 17, 2021 0.0568 0.0578 0.0520 0.0578 205,598 +0.00(+6.45%)
Jun 16, 2021 0.0531 0.0607 0.0520 0.0543 333,112 -0.00(-6.54%)
Jun 15, 2021 0.0608 0.0616 0.0530 0.0581 408,911 -0.00(-3.17%)
Jun 14, 2021 0.0670 0.0679 0.0600 0.0600 278,174 -0.00(-0.66%)
Jun 11, 2021 0.0585 0.0679 0.0585 0.0604 261,661 -0.01(-8.48%)
Jun 10, 2021 0.0679 0.0679 0.0560 0.0660 778,930 -0.00(-0.75%)
Jun 09, 2021 0.0694 0.0694 0.0607 0.0665 809,656 +0.00(+0.00%)
Jun 08, 2021 0.0581 0.0665 0.0544 0.0665 1,104,148 +0.01(+10.83%)
Jun 07, 2021 0.0590 0.0600 0.0520 0.0600 386,964 +0.01(+10.09%)
Jun 04, 2021 0.0526 0.0590 0.0500 0.0545 213,115 -0.00(-0.91%)
Jun 03, 2021 0.0659 0.0659 0.0520 0.0550 452,839 -0.01(-9.84%)
Jun 02, 2021 0.0659 0.0659 0.0500 0.0610 764,225 +0.00(+0.16%)
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.