Skip to main content

Gb Sciences Inc (OP: GBLX )

0.0067 +0.0007 (+11.67%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0063 0.0069 0.0060 0.0060 90,780 -0.00(-4.76%)
Mar 26, 2024 0.0060 0.0066 0.0060 0.0063 27,890 +0.00(+5.00%)
Mar 25, 2024 0.0056 0.0069 0.0056 0.0060 183,218 -0.00(-4.76%)
Mar 22, 2024 0.0056 0.0065 0.0056 0.0063 74,990 +0.00(+0.00%)
Mar 21, 2024 0.0060 0.0069 0.0060 0.0063 206,199 -0.00(-3.08%)
Mar 20, 2024 0.0056 0.0065 0.0055 0.0065 98,422 +0.00(+18.18%)
Mar 19, 2024 0.0055 0.0058 0.0055 0.0055 67,789 +0.00(+0.00%)
Mar 18, 2024 0.0055 0.0058 0.0055 0.0055 25,920 -0.00(-3.51%)
Mar 15, 2024 0.0055 0.0057 0.0055 0.0057 8,900 +0.00(+1.79%)
Mar 14, 2024 0.0055 0.0058 0.0054 0.0056 23,325 -0.00(-3.45%)
Mar 13, 2024 0.0056 0.0063 0.0055 0.0058 481,217 +0.00(+3.57%)
Mar 12, 2024 0.0067 0.0073 0.0055 0.0056 461,664 -0.00(-28.21%)
Mar 11, 2024 0.0072 0.0078 0.0072 0.0078 3,765 +0.00(+6.85%)
Mar 08, 2024 0.0100 0.0100 0.0071 0.0073 238,447 -0.00(-3.95%)
Mar 07, 2024 0.0066 0.0077 0.0066 0.0076 394,101 +0.00(+5.56%)
Mar 06, 2024 0.0066 0.0075 0.0066 0.0072 57,846 +0.00(+2.86%)
Mar 05, 2024 0.0060 0.0072 0.0060 0.0070 227,542 +0.00(+7.69%)
Mar 04, 2024 0.0065 0.0068 0.0062 0.0065 370,658 +0.00(+1.56%)
Mar 01, 2024 0.0065 0.0065 0.0060 0.0064 103,616 +0.00(+6.67%)
Feb 29, 2024 0.0065 0.0065 0.0060 0.0060 185,642 -0.00(-6.25%)
Feb 28, 2024 0.0058 0.0065 0.0058 0.0064 148,006 +0.00(+6.67%)
Feb 27, 2024 0.0054 0.0061 0.0053 0.0060 48,935 +0.00(+15.38%)
Feb 26, 2024 0.0060 0.0063 0.0050 0.0052 356,319 -0.00(-5.45%)
Feb 23, 2024 0.0065 0.0065 0.0055 0.0055 32,111 -0.00(-15.38%)
Feb 22, 2024 0.0065 0.0065 0.0055 0.0065 43,469 +0.00(+10.17%)
Feb 21, 2024 0.0052 0.0059 0.0052 0.0059 8,214 +0.00(+7.27%)
Feb 20, 2024 0.0059 0.0059 0.0052 0.0055 83,018 -0.00(-8.33%)
Feb 16, 2024 0.0070 0.0070 0.0054 0.0060 176,906 -0.00(-14.29%)
Feb 15, 2024 0.0063 0.0070 0.0063 0.0070 107,606 +0.00(+22.81%)
Feb 14, 2024 0.0054 0.0063 0.0054 0.0057 557,569 +0.00(+1.79%)
Feb 13, 2024 0.0050 0.0060 0.0050 0.0056 115,716 +0.00(+1.82%)
Feb 12, 2024 0.0055 0.0055 0.0050 0.0055 153,111 +0.00(+0.00%)
Feb 09, 2024 0.0053 0.0055 0.0050 0.0055 186,700 +0.00(+10.00%)
Feb 08, 2024 0.0050 0.0052 0.0050 0.0050 82,820 +0.00(+0.00%)
Feb 07, 2024 0.0050 0.0054 0.0050 0.0050 38,908 -0.00(-5.66%)
Feb 06, 2024 0.0050 0.0054 0.0050 0.0053 22,595 -0.00(-1.85%)
Feb 05, 2024 0.0052 0.0054 0.0052 0.0054 56,018 +0.00(+1.89%)
Feb 02, 2024 0.0052 0.0054 0.0052 0.0053 82,298 +0.00(+0.00%)
Feb 01, 2024 0.0052 0.0053 0.0051 0.0053 257,150 +0.00(+1.92%)
Jan 31, 2024 0.0050 0.0052 0.0050 0.0052 217,100 +0.00(+0.00%)
Jan 30, 2024 0.0050 0.0054 0.0050 0.0052 59,411 +0.00(+4.00%)
Jan 29, 2024 0.0055 0.0056 0.0050 0.0050 68,854 -0.00(-12.28%)
Jan 26, 2024 0.0063 0.0063 0.0055 0.0057 76,789 -0.00(-8.06%)
Jan 25, 2024 0.0058 0.0063 0.0058 0.0062 7,410 +0.00(+1.64%)
Jan 24, 2024 0.0053 0.0063 0.0053 0.0061 272,123 +0.00(+8.93%)
Jan 23, 2024 0.0067 0.0067 0.0053 0.0056 37,785 +0.00(+9.80%)
Jan 22, 2024 0.0052 0.0055 0.0051 0.0051 156,022 -0.00(-7.27%)
Jan 19, 2024 0.0052 0.0055 0.0052 0.0055 127,681 +0.00(+0.00%)
Jan 18, 2024 0.0057 0.0058 0.0055 0.0055 16,470 -0.00(-5.17%)
Jan 17, 2024 0.0055 0.0058 0.0055 0.0058 25,164 +0.00(+1.75%)
Jan 16, 2024 0.0052 0.0058 0.0052 0.0057 55,717 +0.00(+1.79%)
Jan 12, 2024 0.0056 0.0060 0.0056 0.0056 18,800 -0.00(-3.45%)
Jan 11, 2024 0.0057 0.0058 0.0055 0.0058 5,700 +0.00(+5.45%)
Jan 10, 2024 0.0060 0.0060 0.0054 0.0055 189,230 -0.00(-3.51%)
Jan 09, 2024 0.0055 0.0058 0.0055 0.0057 34,905 -0.00(-1.72%)
Jan 08, 2024 0.0055 0.0060 0.0055 0.0058 32,876 +0.00(+5.45%)
Jan 05, 2024 0.0060 0.0060 0.0052 0.0055 375,604 -0.00(-6.78%)
Jan 04, 2024 0.0063 0.0063 0.0058 0.0059 107,961 -0.00(-1.67%)
Jan 03, 2024 0.0063 0.0069 0.0060 0.0060 421,913 -0.00(-6.25%)
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.