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 (%)
Feb 28, 2019 0.1848 0.1950 0.1800 0.1851 425,481 -0.00(-2.27%)
Feb 27, 2019 0.1850 0.1951 0.1790 0.1894 307,910 -0.00(-0.32%)
Feb 26, 2019 0.1885 0.1999 0.1800 0.1900 610,007 -0.01(-2.56%)
Feb 25, 2019 0.2070 0.2100 0.1900 0.1950 509,275 -0.01(-6.20%)
Feb 22, 2019 0.1988 0.2200 0.1850 0.2079 865,500 +0.01(+6.62%)
Feb 21, 2019 0.1825 0.2000 0.1800 0.1950 723,883 +0.02(+8.33%)
Feb 20, 2019 0.1899 0.1899 0.1700 0.1800 969,020 -0.00(-2.65%)
Feb 19, 2019 0.2020 0.2040 0.1750 0.1849 2,128,786 -0.01(-5.66%)
Feb 15, 2019 0.2200 0.2299 0.1925 0.1960 2,135,400 -0.03(-13.08%)
Feb 14, 2019 0.2350 0.2650 0.2255 0.2255 470,239 -0.01(-4.04%)
Feb 13, 2019 0.2250 0.2415 0.2250 0.2350 366,239 -0.00(-1.26%)
Feb 12, 2019 0.2750 0.2800 0.2210 0.2380 2,551,200 -0.03(-10.19%)
Feb 11, 2019 0.2100 0.2700 0.1927 0.2650 2,880,526 +0.06(+29.90%)
Feb 08, 2019 0.1955 0.2135 0.1850 0.2040 1,610,800 +0.01(+4.62%)
Feb 07, 2019 0.1805 0.2100 0.1805 0.1950 1,160,338 +0.01(+7.14%)
Feb 06, 2019 0.1900 0.1950 0.1713 0.1820 895,266 +0.01(+7.06%)
Feb 05, 2019 0.1525 0.1750 0.1500 0.1700 1,577,751 +0.02(+13.26%)
Feb 04, 2019 0.1540 0.1629 0.1500 0.1501 1,129,965 -0.01(-3.60%)
Feb 01, 2019 0.1530 0.1685 0.1500 0.1557 834,400 +0.00(+1.76%)
Jan 31, 2019 0.1630 0.1700 0.1500 0.1530 1,327,164 -0.01(-6.54%)
Jan 30, 2019 0.1650 0.1750 0.1551 0.1637 1,384,786 -0.01(-5.10%)
Jan 29, 2019 0.1763 0.1800 0.1650 0.1725 527,191 +0.00(+1.47%)
Jan 28, 2019 0.1672 0.1800 0.1652 0.1700 593,199 +0.00(+0.59%)
Jan 25, 2019 0.1736 0.1800 0.1672 0.1690 439,000 -0.00(-0.94%)
Jan 24, 2019 0.1800 0.1800 0.1672 0.1706 917,485 -0.00(-1.90%)
Jan 23, 2019 0.1776 0.1807 0.1667 0.1739 443,072 -0.00(-2.08%)
Jan 22, 2019 0.1651 0.1850 0.1651 0.1776 532,581 +0.01(+5.78%)
Jan 18, 2019 0.1738 0.1800 0.1666 0.1679 747,100 -0.01(-4.17%)
Jan 17, 2019 0.1790 0.1840 0.1700 0.1752 275,346 -0.00(-2.12%)
Jan 16, 2019 0.1800 0.1900 0.1676 0.1790 909,348 -0.00(-0.56%)
Jan 15, 2019 0.2014 0.2014 0.1800 0.1800 859,604 -0.01(-6.54%)
Jan 14, 2019 0.2042 0.2189 0.1901 0.1926 1,428,740 -0.01(-5.59%)
Jan 11, 2019 0.1850 0.2090 0.1800 0.2040 1,324,800 +0.02(+11.41%)
Jan 10, 2019 0.1850 0.1850 0.1800 0.1831 357,850 -0.00(-0.49%)
Jan 09, 2019 0.1850 0.1900 0.1801 0.1840 250,123 -0.00(-1.02%)
Jan 08, 2019 0.1860 0.1899 0.1800 0.1859 466,903 +0.00(+2.48%)
Jan 07, 2019 0.1810 0.1899 0.1800 0.1814 214,099 -0.00(-1.95%)
Jan 04, 2019 0.1900 0.1924 0.1810 0.1850 673,800 -0.00(-2.12%)
Jan 03, 2019 0.1650 0.1898 0.1650 0.1890 1,340,256 +0.02(+11.90%)
Jan 02, 2019 0.1675 0.1700 0.1550 0.1689 894,022 +0.01(+6.29%)
Dec 31, 2018 0.1560 0.1620 0.1400 0.1589 1,301,000 +0.01(+5.93%)
Dec 28, 2018 0.1620 0.1700 0.1500 0.1500 874,900 -0.02(-9.09%)
Dec 27, 2018 0.1800 0.1800 0.1580 0.1650 682,872 -0.01(-8.33%)
Dec 26, 2018 0.1950 0.1950 0.1590 0.1800 728,124 +0.01(+6.19%)
Dec 24, 2018 0.1900 0.2000 0.1552 0.1695 308,900 -0.02(-10.70%)
Dec 21, 2018 0.1800 0.1950 0.1511 0.1898 1,305,000 +0.02(+10.99%)
Dec 20, 2018 0.1800 0.1800 0.1702 0.1710 549,431 -0.00(-2.56%)
Dec 19, 2018 0.1751 0.1900 0.1702 0.1755 627,066 -0.01(-7.63%)
Dec 18, 2018 0.1801 0.1900 0.1703 0.1900 666,608 +0.01(+4.97%)
Dec 17, 2018 0.1850 0.1900 0.1801 0.1810 469,114 -0.00(-2.22%)
Dec 14, 2018 0.1900 0.1952 0.1850 0.1851 383,800 -0.01(-5.17%)
Dec 13, 2018 0.1890 0.2000 0.1803 0.1952 426,009 +0.00(+1.14%)
Dec 12, 2018 0.1925 0.2000 0.1800 0.1930 716,422 -0.00(-0.97%)
Dec 11, 2018 0.1950 0.1966 0.1850 0.1949 590,883 -0.00(-0.71%)
Dec 10, 2018 0.2010 0.2025 0.1851 0.1963 469,985 -0.00(-2.14%)
Dec 07, 2018 0.1702 0.2033 0.1702 0.2006 519,800 -0.00(-1.43%)
Dec 06, 2018 0.1800 0.2035 0.1701 0.2035 654,269 +0.00(+1.75%)
Dec 04, 2018 0.2040 0.2050 0.1910 0.2000 746,200 -0.00(-1.96%)
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.