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, 2022 0.0298 0.0310 0.0290 0.0291 78,578 -0.00(-2.35%)
Feb 25, 2022 0.0327 0.0327 0.0296 0.0298 49,551 +0.00(+0.34%)
Feb 24, 2022 0.0296 0.0325 0.0292 0.0297 18,728 +0.00(+0.68%)
Feb 23, 2022 0.0175 0.0327 0.0175 0.0295 838,627 +0.00(+18.00%)
Feb 22, 2022 0.0312 0.0327 0.0240 0.0250 937,880 -0.01(-23.55%)
Feb 18, 2022 0.0327 0 +0.00(+5.48%)
Feb 17, 2022 0.0310 0.0323 0.0310 0.0310 564,148 -0.00(-1.59%)
Feb 16, 2022 0.0345 0.0345 0.0310 0.0315 166,827 -0.00(-7.35%)
Feb 15, 2022 0.0321 0.0340 0.0320 0.0340 160,860 +0.00(+6.25%)
Feb 14, 2022 0.0350 0.0350 0.0320 0.0320 102,749 -0.00(-3.03%)
Feb 11, 2022 0.0335 0.0349 0.0320 0.0330 79,319 -0.00(-2.94%)
Feb 10, 2022 0.0350 0.0350 0.0333 0.0340 71,128 -0.00(-4.23%)
Feb 09, 2022 0.0331 0.0380 0.0331 0.0355 464,809 -0.00(-2.20%)
Feb 08, 2022 0.0381 0.0381 0.0341 0.0363 130,995 -0.00(-4.47%)
Feb 07, 2022 0.0380 0.0380 0.0330 0.0380 229,566 +0.00(+8.57%)
Feb 04, 2022 0.0365 0.0365 0.0330 0.0350 86,146 +0.00(+6.06%)
Feb 03, 2022 0.0342 0.0350 0.0321 0.0330 261,538 -0.00(-2.94%)
Feb 02, 2022 0.0380 0.0380 0.0340 0.0340 162,259 -0.00(-2.30%)
Feb 01, 2022 0.0354 0.0354 0.0345 0.0348 101,000 +0.00(+0.58%)
Jan 31, 2022 0.0301 0.0369 0.0301 0.0346 116,568 +0.00(+14.95%)
Jan 28, 2022 0.0370 0.0370 0.0301 0.0301 72,688 -0.01(-18.65%)
Jan 27, 2022 0.0260 0.0370 0.0260 0.0370 133,956 +0.01(+27.59%)
Jan 26, 2022 0.0280 0.0290 0.0280 0.0290 66,740 +0.00(+3.57%)
Jan 25, 2022 0.0290 0.0290 0.0260 0.0280 152,900 +0.00(+3.32%)
Jan 24, 2022 0.0290 0.0300 0.0269 0.0271 384,886 -0.00(-6.55%)
Jan 21, 2022 0.0322 0.0365 0.0282 0.0290 668,816 -0.00(-12.12%)
Jan 20, 2022 0.0380 0.0380 0.0305 0.0330 428,502 -0.00(-13.16%)
Jan 19, 2022 0.0340 0.0380 0.0340 0.0380 128,616 +0.00(+8.57%)
Jan 18, 2022 0.0380 0.0394 0.0336 0.0350 200,029 -0.00(-6.67%)
Jan 14, 2022 0.0375 0 +0.00(+2.74%)
Jan 13, 2022 0.0345 0.0390 0.0320 0.0365 738,725 +0.00(+10.61%)
Jan 12, 2022 0.0330 0.0340 0.0293 0.0330 1,022,741 +0.00(+3.13%)
Jan 11, 2022 0.0250 0.0330 0.0250 0.0320 204,130 +0.00(+9.59%)
Jan 10, 2022 0.0255 0.0300 0.0250 0.0292 132,323 +0.00(+0.00%)
Jan 07, 2022 0.0330 0.0330 0.0261 0.0292 95,121 +0.00(+6.18%)
Jan 06, 2022 0.0277 0.0291 0.0260 0.0275 72,994 +0.00(+9.56%)
Jan 05, 2022 0.0300 0.0300 0.0251 0.0251 82,301 -0.00(-7.04%)
Jan 04, 2022 0.0208 0.0293 0.0208 0.0270 380,901 +0.01(+26.17%)
Jan 03, 2022 0.0190 0.0227 0.0185 0.0214 245,423 +0.00(+4.39%)
Dec 31, 2021 0.0180 0.0210 0.0180 0.0205 1,410,882 +0.00(+7.33%)
Dec 30, 2021 0.0190 0.0201 0.0180 0.0191 1,054,423 -0.00(-1.55%)
Dec 29, 2021 0.0200 0.0201 0.0188 0.0194 867,099 -0.00(-3.00%)
Dec 28, 2021 0.0206 0.0211 0.0190 0.0200 489,757 -0.00(-2.44%)
Dec 27, 2021 0.0195 0.0218 0.0190 0.0205 657,906 +0.00(+2.50%)
Dec 23, 2021 0.0178 0.0212 0.0178 0.0200 720,566 -0.00(-4.76%)
Dec 22, 2021 0.0219 0.0219 0.0201 0.0210 301,357 -0.00(-4.55%)
Dec 21, 2021 0.0210 0.0220 0.0200 0.0220 210,337 +0.00(+2.33%)
Dec 20, 2021 0.0224 0.0239 0.0151 0.0215 574,121 -0.00(-10.04%)
Dec 17, 2021 0.0251 0.0274 0.0225 0.0239 365,031 -0.00(-5.16%)
Dec 16, 2021 0.0250 0.0286 0.0224 0.0252 353,908 -0.00(-8.36%)
Dec 15, 2021 0.0237 0.0275 0.0215 0.0275 416,178 +0.00(+10.00%)
Dec 14, 2021 0.0258 0.0266 0.0240 0.0250 467,442 -0.00(-6.02%)
Dec 13, 2021 0.0273 0.0273 0.0250 0.0266 62,487 -0.00(-1.85%)
Dec 10, 2021 0.0264 0.0282 0.0250 0.0271 920,557 -0.00(-0.37%)
Dec 09, 2021 0.0250 0.0293 0.0250 0.0272 139,581 +0.00(+0.00%)
Dec 08, 2021 0.0261 0.0272 0.0255 0.0272 206,403 +0.00(+2.26%)
Dec 07, 2021 0.0261 0.0272 0.0250 0.0266 279,128 -0.00(-1.12%)
Dec 06, 2021 0.0255 0.0273 0.0251 0.0269 927,618 -0.00(-2.89%)
Dec 03, 2021 0.0253 0.0291 0.0253 0.0277 107,691 -0.00(-0.36%)
Dec 02, 2021 0.0268 0.0278 0.0253 0.0278 577,235 +0.00(+4.12%)
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.