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

Gb Sciences Inc (OP: GBLX )

0.0066 -0.0009 (-12.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 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 29, 2020 0.0350 0.0370 0.0340 0.0370 489,200 +0.00(+5.71%)
May 28, 2020 0.0345 0.0350 0.0340 0.0350 407,625 +0.00(+1.45%)
May 27, 2020 0.0349 0.0350 0.0335 0.0345 1,003,307 +0.00(+0.58%)
May 26, 2020 0.0350 0.0350 0.0334 0.0343 159,870 -0.00(-2.00%)
May 22, 2020 0.0336 0.0350 0.0330 0.0350 345,000 +0.00(+2.94%)
May 21, 2020 0.0334 0.0359 0.0334 0.0340 152,758 -0.00(-5.29%)
May 20, 2020 0.0355 0.0359 0.0333 0.0359 651,951 +0.00(+1.13%)
May 19, 2020 0.0350 0.0355 0.0330 0.0355 531,325 +0.00(+1.43%)
May 18, 2020 0.0343 0.0360 0.0326 0.0350 227,447 -0.00(-1.41%)
May 15, 2020 0.0345 0.0359 0.0330 0.0355 515,400 +0.00(+5.03%)
May 14, 2020 0.0320 0.0360 0.0320 0.0338 257,005 -0.00(-2.31%)
May 13, 2020 0.0325 0.0355 0.0325 0.0346 153,262 +0.00(+0.00%)
May 12, 2020 0.0340 0.0369 0.0340 0.0346 300,254 -0.00(-3.08%)
May 11, 2020 0.0355 0.0370 0.0330 0.0357 143,794 -0.00(-3.51%)
May 08, 2020 0.0365 0.0370 0.0355 0.0370 200,200 +0.00(+1.37%)
May 07, 2020 0.0360 0.0365 0.0350 0.0365 127,102 +0.00(+1.39%)
May 06, 2020 0.0320 0.0360 0.0310 0.0360 789,311 +0.00(+9.09%)
May 05, 2020 0.0322 0.0340 0.0311 0.0330 399,566 +0.00(+0.00%)
May 04, 2020 0.0315 0.0340 0.0310 0.0330 303,301 +0.00(+0.00%)
May 01, 2020 0.0310 0.0340 0.0310 0.0330 167,200 +0.00(+3.13%)
Apr 30, 2020 0.0330 0.0360 0.0310 0.0320 115,169 -0.00(-3.03%)
Apr 29, 2020 0.0360 0.0360 0.0309 0.0330 896,452 -0.00(-3.51%)
Apr 28, 2020 0.0360 0.0360 0.0320 0.0342 75,325 -0.00(-1.44%)
Apr 27, 2020 0.0369 0.0369 0.0343 0.0347 485,156 -0.00(-4.41%)
Apr 24, 2020 0.0345 0.0363 0.0343 0.0363 101,600 +0.00(+3.71%)
Apr 23, 2020 0.0380 0.0380 0.0343 0.0350 332,271 -0.00(-5.41%)
Apr 22, 2020 0.0380 0.0380 0.0354 0.0370 67,483 +0.00(+0.00%)
Apr 21, 2020 0.0330 0.0380 0.0330 0.0370 236,956 +0.00(+2.78%)
Apr 20, 2020 0.0356 0.0380 0.0350 0.0360 163,625 -0.00(-5.01%)
Apr 17, 2020 0.0380 0.0380 0.0360 0.0379 225,100 +0.00(+0.00%)
Apr 16, 2020 0.0350 0.0380 0.0350 0.0379 199,792 -0.00(-0.26%)
Apr 15, 2020 0.0380 0.0380 0.0320 0.0380 268,709 +0.00(+0.00%)
Apr 14, 2020 0.0375 0.0380 0.0335 0.0380 290,942 +0.00(+3.54%)
Apr 13, 2020 0.0380 0.0385 0.0320 0.0367 484,338 +0.00(+0.55%)
Apr 09, 2020 0.0326 0.0380 0.0326 0.0365 715,900 +0.00(+11.28%)
Apr 08, 2020 0.0320 0.0328 0.0320 0.0328 153,583 +0.00(+1.86%)
Apr 07, 2020 0.0320 0.0330 0.0320 0.0322 147,429 -0.00(-0.92%)
Apr 06, 2020 0.0290 0.0325 0.0250 0.0325 768,501 +0.00(+11.30%)
Apr 03, 2020 0.0281 0.0326 0.0281 0.0292 130,900 +0.00(+0.00%)
Apr 02, 2020 0.0295 0.0300 0.0281 0.0292 60,770 -0.00(-0.34%)
Apr 01, 2020 0.0337 0.0337 0.0290 0.0293 266,802 -0.00(-12.28%)
Mar 31, 2020 0.0300 0.0340 0.0292 0.0334 195,216 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0335 0.0277 0.0334 368,080 -0.00(-0.30%)
Mar 27, 2020 0.0265 0.0348 0.0265 0.0335 441,200 +0.00(+0.00%)
Mar 26, 2020 0.0282 0.0345 0.0260 0.0335 404,973 +0.01(+19.22%)
Mar 25, 2020 0.0249 0.0282 0.0249 0.0281 303,067 +0.00(+10.63%)
Mar 24, 2020 0.0250 0.0290 0.0201 0.0254 489,016 +0.00(+10.43%)
Mar 23, 2020 0.0220 0.0298 0.0181 0.0230 363,230 +0.00(+4.55%)
Mar 20, 2020 0.0230 0.0230 0.0200 0.0220 199,700 +0.00(+0.00%)
Mar 19, 2020 0.0205 0.0232 0.0203 0.0220 169,515 +0.00(+7.32%)
Mar 18, 2020 0.0209 0.0235 0.0199 0.0205 265,260 -0.00(-3.76%)
Mar 17, 2020 0.0290 0.0290 0.0181 0.0213 412,641 +0.00(+4.41%)
Mar 16, 2020 0.0160 0.0246 0.0160 0.0204 326,602 +0.00(+8.51%)
Mar 13, 2020 0.0225 0.0280 0.0151 0.0188 973,100 -0.01(-21.01%)
Mar 12, 2020 0.0225 0.0347 0.0221 0.0238 381,750 -0.00(-8.46%)
Mar 11, 2020 0.0282 0.0382 0.0225 0.0260 790,124 -0.00(-13.33%)
Mar 10, 2020 0.0320 0.0360 0.0264 0.0300 717,315 +0.00(+0.00%)
Mar 09, 2020 0.0360 0.0360 0.0300 0.0300 1,062,321 -0.00(-9.64%)
Mar 06, 2020 0.0379 0.0386 0.0300 0.0332 1,128,900 -0.00(-8.29%)
Mar 05, 2020 0.0388 0.0388 0.0342 0.0362 246,271 -0.00(-1.90%)
Mar 04, 2020 0.0368 0.0388 0.0350 0.0369 182,065 -0.00(-1.07%)
Mar 03, 2020 0.0380 0.0399 0.0340 0.0373 277,470 +0.00(+3.61%)
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.