Skip to main content

Gb Sciences Inc (OP: GBLX )

0.0068 +0.0001 (+1.49%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.0365 0.0401 0.0320 0.0400 1,876,500 +0.00(+7.24%)
Dec 30, 2019 0.0376 0.0425 0.0365 0.0373 1,000,083 -0.00(-6.75%)
Dec 27, 2019 0.0410 0.0445 0.0375 0.0400 1,336,200 -0.00(-5.44%)
Dec 26, 2019 0.0430 0.0479 0.0400 0.0423 1,941,387 -0.00(-4.51%)
Dec 24, 2019 0.0455 0.0506 0.0436 0.0443 488,400 -0.00(-3.06%)
Dec 23, 2019 0.0430 0.0500 0.0430 0.0457 1,110,078 -0.00(-4.59%)
Dec 20, 2019 0.0431 0.0590 0.0431 0.0479 2,305,400 +0.00(+0.21%)
Dec 19, 2019 0.0426 0.0478 0.0425 0.0478 872,152 +0.00(+11.16%)
Dec 18, 2019 0.0489 0.0489 0.0426 0.0430 989,375 -0.00(-9.47%)
Dec 17, 2019 0.0425 0.0483 0.0425 0.0475 758,044 +0.00(+4.40%)
Dec 16, 2019 0.0500 0.0500 0.0425 0.0455 510,810 -0.00(-3.19%)
Dec 13, 2019 0.0432 0.0500 0.0416 0.0470 850,500 +0.00(+3.30%)
Dec 12, 2019 0.0460 0.0490 0.0450 0.0455 753,674 -0.00(-1.09%)
Dec 11, 2019 0.0460 0.0503 0.0460 0.0460 1,009,566 +0.00(+0.00%)
Dec 10, 2019 0.0475 0.0549 0.0460 0.0460 738,603 -0.01(-19.30%)
Dec 09, 2019 0.0550 0.0590 0.0475 0.0570 1,933,001 +0.00(+5.56%)
Dec 06, 2019 0.0500 0.0590 0.0500 0.0540 595,100 +0.00(+1.89%)
Dec 05, 2019 0.0586 0.0620 0.0483 0.0530 2,411,195 -0.01(-10.47%)
Dec 04, 2019 0.0600 0.0650 0.0550 0.0592 350,543 +0.00(+2.96%)
Dec 03, 2019 0.0618 0.0618 0.0574 0.0575 62,592 -0.00(-4.01%)
Dec 02, 2019 0.0570 0.0599 0.0560 0.0599 152,466 +0.00(+4.72%)
Nov 29, 2019 0.0600 0.0600 0.0560 0.0572 266,000 +0.00(+0.18%)
Nov 27, 2019 0.0560 0.0630 0.0560 0.0571 379,000 -0.00(-4.83%)
Nov 26, 2019 0.0600 0.0600 0.0550 0.0600 575,124 +0.00(+0.50%)
Nov 25, 2019 0.0600 0.0600 0.0525 0.0597 847,253 +0.00(+3.11%)
Nov 22, 2019 0.0600 0.0619 0.0550 0.0579 226,600 -0.00(-5.85%)
Nov 21, 2019 0.0550 0.0619 0.0480 0.0615 542,440 +0.01(+11.82%)
Nov 20, 2019 0.0500 0.0590 0.0470 0.0550 327,791 +0.00(+5.77%)
Nov 19, 2019 0.0580 0.0587 0.0452 0.0520 423,350 -0.01(-8.77%)
Nov 18, 2019 0.0600 0.0650 0.0525 0.0570 626,378 -0.01(-8.80%)
Nov 15, 2019 0.0570 0.0626 0.0525 0.0625 780,000 +0.01(+13.64%)
Nov 14, 2019 0.0430 0.0582 0.0365 0.0550 1,993,326 +0.01(+19.57%)
Nov 13, 2019 0.0520 0.0539 0.0420 0.0460 1,572,387 -0.01(-16.36%)
Nov 12, 2019 0.0587 0.0590 0.0479 0.0550 768,906 -0.00(-8.33%)
Nov 11, 2019 0.0525 0.0600 0.0520 0.0600 406,336 +0.01(+11.52%)
Nov 08, 2019 0.0595 0.0600 0.0500 0.0538 983,300 -0.01(-8.81%)
Nov 07, 2019 0.0653 0.0670 0.0581 0.0590 764,544 -0.01(-13.24%)
Nov 06, 2019 0.0700 0.0739 0.0653 0.0680 511,782 -0.00(-6.72%)
Nov 05, 2019 0.0750 0.0760 0.0700 0.0729 276,006 +0.00(+4.14%)
Nov 04, 2019 0.0780 0.0780 0.0700 0.0700 682,037 -0.01(-8.97%)
Nov 01, 2019 0.0700 0.0780 0.0700 0.0769 66,100 +0.00(+3.50%)
Oct 31, 2019 0.0742 0.0784 0.0742 0.0743 68,583 -0.00(-4.74%)
Oct 30, 2019 0.0788 0.0790 0.0741 0.0780 121,437 -0.00(-1.02%)
Oct 29, 2019 0.0760 0.0789 0.0745 0.0788 246,017 +0.00(+1.68%)
Oct 28, 2019 0.0790 0.0790 0.0760 0.0775 194,490 -0.00(-1.90%)
Oct 25, 2019 0.0700 0.0815 0.0700 0.0790 135,300 +0.00(+0.89%)
Oct 24, 2019 0.0720 0.0800 0.0720 0.0783 196,550 +0.00(+2.35%)
Oct 23, 2019 0.0780 0.0800 0.0720 0.0765 223,010 -0.00(-1.92%)
Oct 22, 2019 0.0766 0.0830 0.0725 0.0780 411,592 -0.00(-2.38%)
Oct 21, 2019 0.0790 0.0865 0.0753 0.0799 134,146 -0.00(-4.77%)
Oct 18, 2019 0.0820 0.0868 0.0767 0.0839 523,200 +0.00(+1.57%)
Oct 17, 2019 0.0815 0.0880 0.0750 0.0826 393,701 +0.00(+3.12%)
Oct 16, 2019 0.0800 0.0900 0.0800 0.0801 258,936 +0.00(+0.13%)
Oct 15, 2019 0.0800 0.0900 0.0750 0.0800 330,546 -0.01(-9.09%)
Oct 14, 2019 0.0990 0.0990 0.0850 0.0880 264,325 -0.01(-7.37%)
Oct 11, 2019 0.0840 0.0960 0.0840 0.0950 509,300 +0.00(+1.06%)
Oct 10, 2019 0.0886 0.0940 0.0832 0.0940 132,709 +0.00(+0.00%)
Oct 09, 2019 0.0800 0.0940 0.0800 0.0940 294,249 +0.01(+11.77%)
Oct 08, 2019 0.0800 0.0891 0.0800 0.0841 420,471 -0.00(-4.65%)
Oct 07, 2019 0.0800 0.0900 0.0800 0.0882 135,371 +0.00(+2.56%)
Oct 04, 2019 0.0850 0.0900 0.0850 0.0860 347,400 -0.00(-1.26%)
Oct 03, 2019 0.0850 0.0929 0.0850 0.0871 807,984 -0.01(-7.34%)
Oct 02, 2019 0.0900 0.0949 0.0900 0.0940 244,307 +0.00(+4.44%)
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.