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 (-1.47%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 14, 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 (%)
Nov 30, 2018 0.1950 0.2050 0.1950 0.2020 285,200 +0.00(+1.00%)
Nov 29, 2018 0.2080 0.2080 0.1900 0.2000 931,251 -0.01(-3.80%)
Nov 28, 2018 0.2020 0.2145 0.2001 0.2079 580,257 -0.00(-1.47%)
Nov 27, 2018 0.2200 0.2250 0.2010 0.2110 867,086 +0.01(+4.98%)
Nov 26, 2018 0.2180 0.2200 0.1920 0.2010 1,613,404 -0.02(-8.68%)
Nov 23, 2018 0.2263 0.2300 0.2200 0.2201 287,800 -0.00(-1.65%)
Nov 21, 2018 0.2238 0.2238 0.2238 0 -0.01(-2.65%)
Nov 20, 2018 0.2255 0.2300 0.2200 0.2299 958,160 +0.01(+2.63%)
Nov 19, 2018 0.2445 0.2490 0.2212 0.2240 716,541 -0.01(-5.49%)
Nov 16, 2018 0.2311 0.2449 0.2281 0.2370 441,300 +0.00(+1.94%)
Nov 15, 2018 0.2275 0.2349 0.2252 0.2325 639,286 +0.00(+0.22%)
Nov 14, 2018 0.2300 0.2500 0.2162 0.2320 11,284,650 +0.01(+3.11%)
Nov 13, 2018 0.2525 0.2525 0.2130 0.2250 6,600,431 -0.01(-4.26%)
Nov 12, 2018 0.2478 0.2550 0.2202 0.2350 2,838,982 -0.01(-2.29%)
Nov 09, 2018 0.2520 0.2590 0.2400 0.2405 2,058,500 -0.01(-3.61%)
Nov 08, 2018 0.2480 0.2695 0.2450 0.2495 1,347,059 -0.00(-0.20%)
Nov 07, 2018 0.2625 0.2700 0.2452 0.2500 1,093,891 -0.01(-1.96%)
Nov 06, 2018 0.2600 0.2789 0.2425 0.2550 852,969 -0.01(-2.30%)
Nov 05, 2018 0.2548 0.2689 0.2401 0.2610 1,427,943 +0.01(+2.35%)
Nov 02, 2018 0.2700 0.2700 0.2400 0.2550 831,400 -0.01(-1.92%)
Nov 01, 2018 0.2500 0.2600 0.2438 0.2600 1,095,924 +0.01(+5.65%)
Oct 31, 2018 0.2505 0.2650 0.2400 0.2461 1,212,726 -0.00(-1.20%)
Oct 30, 2018 0.2576 0.2625 0.2400 0.2491 2,727,116 -0.01(-5.10%)
Oct 29, 2018 0.2700 0.2800 0.2600 0.2625 1,078,402 -0.00(-0.94%)
Oct 26, 2018 0.2774 0.2848 0.2650 0.2650 788,100 -0.01(-3.07%)
Oct 25, 2018 0.2845 0.2900 0.2700 0.2734 717,624 -0.01(-3.05%)
Oct 24, 2018 0.3075 0.3148 0.2800 0.2820 886,126 -0.02(-7.54%)
Oct 23, 2018 0.3100 0.3101 0.2620 0.3050 2,202,665 -0.01(-3.33%)
Oct 22, 2018 0.3500 0.3500 0.3000 0.3155 1,595,026 -0.03(-7.75%)
Oct 19, 2018 0.3575 0.3650 0.3400 0.3420 739,900 +0.00(+0.59%)
Oct 18, 2018 0.3450 0.3550 0.3330 0.3400 624,479 -0.00(-1.02%)
Oct 17, 2018 0.3650 0.3650 0.3342 0.3435 613,298 -0.00(-1.29%)
Oct 16, 2018 0.3600 0.3600 0.3300 0.3480 1,067,010 +0.01(+2.35%)
Oct 15, 2018 0.3650 0.3650 0.3322 0.3400 1,146,581 -0.02(-6.82%)
Oct 12, 2018 0.3353 0.3649 0.3220 0.3649 622,100 +0.04(+11.25%)
Oct 11, 2018 0.3260 0.3397 0.3060 0.3280 769,259 +0.01(+4.09%)
Oct 10, 2018 0.3550 0.3550 0.3150 0.3151 1,222,763 -0.03(-8.67%)
Oct 09, 2018 0.3501 0.3799 0.3350 0.3450 609,918 -0.02(-4.96%)
Oct 08, 2018 0.3525 0.3800 0.3350 0.3630 484,093 +0.01(+4.01%)
Oct 05, 2018 0.3700 0.3709 0.3346 0.3490 963,700 -0.01(-3.06%)
Oct 04, 2018 0.3650 0.3920 0.3520 0.3600 1,074,054 -0.00(-0.28%)
Oct 03, 2018 0.4035 0.4120 0.3600 0.3610 1,654,831 -0.03(-8.17%)
Oct 02, 2018 0.4200 0.4444 0.3750 0.3931 2,585,078 +0.02(+5.11%)
Oct 01, 2018 0.3275 0.3750 0.3221 0.3740 1,449,753 +0.05(+16.33%)
Sep 28, 2018 0.3400 0.3400 0.3200 0.3215 1,073,800 -0.02(-5.44%)
Sep 27, 2018 0.3775 0.3850 0.3400 0.3400 1,789,729 -0.04(-10.46%)
Sep 26, 2018 0.3800 0.4350 0.3650 0.3797 4,606,542 +0.01(+4.03%)
Sep 25, 2018 0.3292 0.3800 0.3200 0.3650 3,310,151 +0.06(+21.46%)
Sep 24, 2018 0.3090 0.3200 0.3000 0.3005 1,061,076 -0.02(-6.09%)
Sep 21, 2018 0.3500 0.3525 0.3000 0.3200 1,298,100 -0.02(-5.88%)
Sep 20, 2018 0.2820 0.3400 0.2820 0.3400 2,045,033 +0.06(+20.95%)
Sep 19, 2018 0.2610 0.2995 0.2600 0.2811 1,310,980 +0.00(+0.93%)
Sep 18, 2018 0.2985 0.3020 0.2750 0.2785 1,696,079 -0.02(-5.59%)
Sep 17, 2018 0.2780 0.3048 0.2610 0.2950 926,685 +0.02(+7.66%)
Sep 14, 2018 0.2769 0.2839 0.2550 0.2740 1,231,100 +0.00(+0.37%)
Sep 13, 2018 0.2899 0.2995 0.2650 0.2730 1,762,623 -0.01(-2.74%)
Sep 12, 2018 0.2852 0.3132 0.2760 0.2807 3,569,039 -0.01(-3.21%)
Sep 11, 2018 0.3025 0.3150 0.2900 0.2900 1,105,160 -0.01(-3.33%)
Sep 10, 2018 0.3157 0.3211 0.2900 0.3000 2,048,041 -0.02(-6.25%)
Sep 07, 2018 0.3366 0.3475 0.3042 0.3200 1,565,400 -0.02(-6.16%)
Sep 06, 2018 0.3450 0.3653 0.3220 0.3410 722,413 -0.01(-3.26%)
Sep 05, 2018 0.3610 0.3751 0.3400 0.3525 1,170,594 -0.02(-4.73%)
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.