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 (%)
Jul 29, 2022 0.0265 0.0295 0.0265 0.0270 19,292 +0.00(+0.00%)
Jul 28, 2022 0.0236 0.0270 0.0236 0.0270 252,300 +0.00(+1.89%)
Jul 27, 2022 0.0265 0.0269 0.0265 0.0265 158,481 +0.00(+6.00%)
Jul 26, 2022 0.0268 0.0269 0.0250 0.0250 44,328 -0.00(-7.06%)
Jul 25, 2022 0.0268 0.0280 0.0265 0.0269 97,261 -0.00(-7.24%)
Jul 22, 2022 0.0286 0.0300 0.0282 0.0290 156,532 -0.00(-6.15%)
Jul 21, 2022 0.0307 0.0330 0.0300 0.0309 105,065 +0.00(+0.00%)
Jul 20, 2022 0.0310 0.0315 0.0308 0.0309 44,269 +0.00(+3.00%)
Jul 19, 2022 0.0271 0.0310 0.0271 0.0300 162,801 +0.00(+10.70%)
Jul 18, 2022 0.0270 0.0325 0.0270 0.0271 145,845 +0.00(+0.37%)
Jul 15, 2022 0.0250 0.0345 0.0246 0.0270 939,107 +0.00(+8.00%)
Jul 14, 2022 0.0238 0.0300 0.0216 0.0250 666,934 +0.00(+24.38%)
Jul 13, 2022 0.0200 0.0252 0.0200 0.0201 29,458 +0.00(+0.50%)
Jul 12, 2022 0.0200 0.0205 0.0200 0.0200 24,151 -0.00(-4.31%)
Jul 11, 2022 0.0200 0.0209 0.0200 0.0209 51,427 +0.00(+1.95%)
Jul 08, 2022 0.0227 0.0244 0.0200 0.0205 395,114 -0.00(-10.09%)
Jul 07, 2022 0.0205 0.0245 0.0200 0.0228 244,277 +0.00(+11.22%)
Jul 06, 2022 0.0200 0.0205 0.0195 0.0205 353,373 +0.00(+2.50%)
Jul 05, 2022 0.0245 0.0245 0.0187 0.0200 146,697 -0.00(-6.54%)
Jul 01, 2022 0.0200 0.0228 0.0200 0.0214 18,610 +0.00(+7.00%)
Jun 30, 2022 0.0220 0.0220 0.0195 0.0200 209,522 -0.01(-20.00%)
Jun 29, 2022 0.0195 0.0285 0.0195 0.0250 67,600 +0.01(+25.00%)
Jun 28, 2022 0.0195 0.0200 0.0195 0.0200 221,258 +0.00(+0.00%)
Jun 27, 2022 0.0175 0.0254 0.0175 0.0200 202,892 -0.01(-20.95%)
Jun 24, 2022 0.0250 0.0253 0.0192 0.0253 39,428 -0.00(-2.69%)
Jun 23, 2022 0.0250 0.0268 0.0192 0.0260 158,455 +0.01(+30.00%)
Jun 22, 2022 0.0200 0.0201 0.0195 0.0200 456,451 -0.00(-13.04%)
Jun 21, 2022 0.0230 0.0260 0.0200 0.0230 28,554 -0.00(-1.71%)
Jun 17, 2022 0.0230 0.0250 0.0200 0.0234 456,857 +0.00(+5.41%)
Jun 16, 2022 0.0202 0.0235 0.0202 0.0222 64,363 +0.00(+0.91%)
Jun 15, 2022 0.0280 0.0280 0.0220 0.0220 236,518 -0.00(-17.29%)
Jun 14, 2022 0.0260 0.0270 0.0260 0.0266 76,743 -0.00(-0.75%)
Jun 13, 2022 0.0260 0.0270 0.0260 0.0268 44,809 +0.00(+3.08%)
Jun 10, 2022 0.0271 0.0271 0.0256 0.0260 24,312 -0.00(-2.99%)
Jun 09, 2022 0.0280 0.0290 0.0255 0.0268 140,877 -0.00(-4.29%)
Jun 08, 2022 0.0250 0.0280 0.0239 0.0280 128,292 +0.00(+3.70%)
Jun 07, 2022 0.0270 0.0270 0.0260 0.0270 36,814 +0.00(+3.85%)
Jun 06, 2022 0.0293 0.0293 0.0260 0.0260 145,407 -0.00(-5.80%)
Jun 03, 2022 0.0280 0.0287 0.0262 0.0276 54,048 +0.00(+3.37%)
Jun 02, 2022 0.0289 0.0295 0.0260 0.0267 70,270 +0.00(+2.69%)
Jun 01, 2022 0.0286 0.0286 0.0260 0.0260 3,670 +0.00(+0.00%)
May 31, 2022 0.0275 0.0294 0.0253 0.0260 83,147 -0.00(-7.80%)
May 27, 2022 0.0260 0.0294 0.0260 0.0282 227,908 -0.00(-4.08%)
May 26, 2022 0.0295 0.0295 0.0251 0.0294 596,779 +0.01(+26.72%)
May 25, 2022 0.0252 0.0295 0.0226 0.0232 130,854 -0.00(-14.71%)
May 24, 2022 0.0270 0.0295 0.0269 0.0272 60,028 -0.00(-4.90%)
May 23, 2022 0.0242 0.0300 0.0242 0.0286 83,640 +0.00(+1.06%)
May 20, 2022 0.0275 0.0286 0.0270 0.0283 81,258 -0.00(-4.07%)
May 19, 2022 0.0242 0.0295 0.0242 0.0295 76,134 +0.00(+9.26%)
May 18, 2022 0.0284 0.0301 0.0270 0.0270 23,789 -0.00(-8.16%)
May 17, 2022 0.0325 0.0325 0.0275 0.0294 40,609 -0.00(-9.54%)
May 16, 2022 0.0251 0.0330 0.0251 0.0325 243,042 +0.01(+21.72%)
May 13, 2022 0.0242 0.0350 0.0242 0.0267 248,091 +0.00(+12.66%)
May 12, 2022 0.0286 0.0286 0.0237 0.0237 242,664 -0.00(-12.22%)
May 11, 2022 0.0295 0.0295 0.0248 0.0270 119,025 +0.00(+4.65%)
May 10, 2022 0.0262 0.0293 0.0258 0.0258 91,107 -0.00(-1.90%)
May 09, 2022 0.0290 0.0330 0.0263 0.0263 94,839 -0.00(-10.85%)
May 06, 2022 0.0295 0.0300 0.0290 0.0295 126,581 +0.00(+3.51%)
May 05, 2022 0.0254 0.0300 0.0242 0.0285 129,275 -0.00(-5.00%)
May 04, 2022 0.0242 0.0300 0.0242 0.0300 88,930 +0.00(+13.64%)
May 03, 2022 0.0285 0.0300 0.0218 0.0264 285,247 -0.00(-7.04%)
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.