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 28, 2021 0.0630 0.0640 0.0513 0.0639 931,907 +0.01(+16.18%)
May 27, 2021 0.0536 0.0620 0.0480 0.0550 736,642 -0.00(-3.51%)
May 26, 2021 0.0500 0.0570 0.0460 0.0570 270,564 +0.01(+17.77%)
May 25, 2021 0.0461 0.0500 0.0461 0.0484 188,863 +0.00(+0.41%)
May 24, 2021 0.0408 0.0500 0.0408 0.0482 40,766 +0.00(+4.78%)
May 21, 2021 0.0468 0.0480 0.0460 0.0460 40,834 -0.00(-3.16%)
May 20, 2021 0.0403 0.0503 0.0403 0.0475 116,896 +0.00(+0.85%)
May 19, 2021 0.0460 0.0480 0.0447 0.0471 211,758 +0.00(+2.17%)
May 18, 2021 0.0401 0.0500 0.0401 0.0461 338,175 -0.00(-2.54%)
May 17, 2021 0.0391 0.0500 0.0391 0.0473 114,232 +0.00(+1.72%)
May 14, 2021 0.0400 0.0465 0.0400 0.0465 120,454 +0.00(+8.90%)
May 13, 2021 0.0420 0.0444 0.0375 0.0427 545,583 +0.00(+7.02%)
May 12, 2021 0.0520 0.0543 0.0335 0.0399 3,488,740 -0.01(-24.00%)
May 11, 2021 0.0520 0.0550 0.0520 0.0525 80,186 -0.00(-0.94%)
May 10, 2021 0.0550 0.0550 0.0520 0.0530 182,664 -0.00(-1.85%)
May 07, 2021 0.0535 0.0550 0.0520 0.0540 210,011 +0.00(+0.56%)
May 06, 2021 0.0520 0.0537 0.0520 0.0537 206,303 +0.00(+0.00%)
May 05, 2021 0.0535 0.0575 0.0520 0.0537 243,255 -0.00(-4.11%)
May 04, 2021 0.0570 0.0589 0.0520 0.0560 101,393 -0.00(-2.61%)
May 03, 2021 0.0563 0.0600 0.0525 0.0575 141,719 -0.00(-2.54%)
Apr 30, 2021 0.0600 0.0600 0.0575 0.0590 178,100 +0.00(+1.03%)
Apr 29, 2021 0.0595 0.0598 0.0551 0.0584 691,266 -0.00(-2.67%)
Apr 28, 2021 0.0620 0.0640 0.0550 0.0600 279,517 -0.00(-3.23%)
Apr 27, 2021 0.0620 0.0680 0.0550 0.0620 860,252 +0.00(+0.00%)
Apr 26, 2021 0.0514 0.0629 0.0471 0.0620 1,559,307 +0.01(+23.75%)
Apr 23, 2021 0.0491 0.0530 0.0472 0.0501 154,700 -0.00(-3.65%)
Apr 22, 2021 0.0500 0.0520 0.0491 0.0520 108,778 +0.00(+4.00%)
Apr 21, 2021 0.0471 0.0500 0.0470 0.0500 149,315 +0.00(+2.46%)
Apr 20, 2021 0.0480 0.0500 0.0460 0.0488 197,510 +0.00(+1.67%)
Apr 19, 2021 0.0455 0.0520 0.0455 0.0480 192,924 -0.00(-0.62%)
Apr 16, 2021 0.0548 0.0600 0.0480 0.0483 363,700 -0.00(-7.12%)
Apr 15, 2021 0.0548 0.0600 0.0510 0.0520 585,999 -0.00(-0.95%)
Apr 14, 2021 0.0520 0.0560 0.0500 0.0525 553,542 -0.00(-2.05%)
Apr 13, 2021 0.0610 0.0610 0.0526 0.0536 131,282 -0.00(-1.65%)
Apr 12, 2021 0.0610 0.0610 0.0540 0.0545 375,827 -0.00(-7.47%)
Apr 09, 2021 0.0603 0.0608 0.0560 0.0589 199,200 -0.00(-1.83%)
Apr 08, 2021 0.0630 0.0630 0.0586 0.0600 64,130 -0.00(-3.23%)
Apr 07, 2021 0.0580 0.0638 0.0560 0.0620 204,300 +0.00(+6.90%)
Apr 06, 2021 0.0607 0.0607 0.0560 0.0580 471,307 -0.00(-4.45%)
Apr 05, 2021 0.0600 0.0623 0.0585 0.0607 201,957 -0.00(-1.62%)
Apr 01, 2021 0.0600 0.0623 0.0600 0.0617 111,100 -0.00(-0.48%)
Mar 31, 2021 0.0600 0.0630 0.0600 0.0620 129,564 +0.00(+0.00%)
Mar 30, 2021 0.0672 0.0672 0.0600 0.0620 49,433 -0.00(-0.64%)
Mar 29, 2021 0.0666 0.0672 0.0600 0.0624 268,591 -0.00(-3.26%)
Mar 26, 2021 0.0629 0.0660 0.0627 0.0645 136,300 +0.00(+0.94%)
Mar 25, 2021 0.0646 0.0650 0.0630 0.0639 276,084 -0.00(-1.39%)
Mar 24, 2021 0.0625 0.0649 0.0600 0.0648 268,648 +0.00(+3.18%)
Mar 23, 2021 0.0650 0.0650 0.0600 0.0628 586,839 +0.00(+2.78%)
Mar 22, 2021 0.0625 0.0650 0.0610 0.0611 265,329 -0.00(-3.93%)
Mar 19, 2021 0.0635 0.0650 0.0610 0.0636 496,700 +0.00(+4.26%)
Mar 18, 2021 0.0637 0.0657 0.0610 0.0610 426,873 -0.00(-3.17%)
Mar 17, 2021 0.0611 0.0650 0.0600 0.0630 287,217 +0.00(+5.00%)
Mar 16, 2021 0.0617 0.0630 0.0600 0.0600 249,720 -0.00(-1.64%)
Mar 15, 2021 0.0655 0.0678 0.0603 0.0610 382,965 -0.01(-9.63%)
Mar 12, 2021 0.0680 0.0680 0.0603 0.0675 461,200 -0.00(-0.59%)
Mar 11, 2021 0.0677 0.0695 0.0620 0.0679 323,578 -0.00(-0.15%)
Mar 10, 2021 0.0618 0.0695 0.0602 0.0680 296,108 +0.00(+3.19%)
Mar 09, 2021 0.0650 0.0696 0.0550 0.0659 426,989 +0.00(+1.38%)
Mar 08, 2021 0.0630 0.0698 0.0501 0.0650 401,087 +0.01(+18.18%)
Mar 05, 2021 0.0650 0.0705 0.0411 0.0550 2,828,600 -0.01(-19.24%)
Mar 04, 2021 0.0800 0.0850 0.0650 0.0681 743,292 -0.00(-2.71%)
Mar 03, 2021 0.0805 0.0850 0.0700 0.0700 1,269,428 -0.01(-7.89%)
Mar 02, 2021 0.0750 0.0850 0.0750 0.0760 491,595 -0.00(-1.94%)
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.