Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gb Sciences Inc (OP: GBLX )

0.0068 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 14, 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 (%)
Aug 31, 2018 0.3900 0.3900 0.3900 0 +0.03(+7.00%)
Aug 30, 2018 0.3850 0.3970 0.3645 0.3645 1,541,632 +0.00(+1.28%)
Aug 29, 2018 0.3500 0.3700 0.3252 0.3599 3,011,870 +0.00(+1.38%)
Aug 28, 2018 0.3500 0.3690 0.3200 0.3550 2,003,055 -0.01(-1.39%)
Aug 27, 2018 0.3800 0.3900 0.3400 0.3600 2,126,736 -0.01(-2.70%)
Aug 24, 2018 0.3920 0.4450 0.3521 0.3700 5,329,000 -0.01(-3.39%)
Aug 23, 2018 0.3050 0.3990 0.2950 0.3830 6,717,728 +0.09(+29.83%)
Aug 22, 2018 0.3080 0.3080 0.2736 0.2950 2,621,972 +0.00(+0.07%)
Aug 21, 2018 0.2850 0.3080 0.2710 0.2948 5,007,861 +0.02(+9.14%)
Aug 20, 2018 0.2629 0.3189 0.2557 0.2701 5,238,377 +0.01(+4.12%)
Aug 17, 2018 0.2600 0.2700 0.2520 0.2594 950,200 +0.00(+0.00%)
Aug 16, 2018 0.2600 0.2700 0.2500 0.2594 519,513 +0.00(+1.81%)
Aug 15, 2018 0.2790 0.2790 0.2450 0.2548 1,102,736 -0.00(-1.24%)
Aug 14, 2018 0.2650 0.2650 0.2510 0.2580 352,133 -0.00(-0.77%)
Aug 13, 2018 0.2851 0.2879 0.2502 0.2600 951,700 +0.01(+2.77%)
Aug 10, 2018 0.2663 0.2750 0.2435 0.2530 1,717,100 -0.01(-3.98%)
Aug 09, 2018 0.2580 0.2785 0.2550 0.2635 1,602,136 +0.00(+0.19%)
Aug 08, 2018 0.2750 0.2750 0.2550 0.2630 619,667 -0.01(-2.52%)
Aug 07, 2018 0.2561 0.2887 0.2561 0.2698 676,307 +0.00(+1.81%)
Aug 06, 2018 0.2887 0.2949 0.2561 0.2650 1,008,877 -0.02(-7.99%)
Aug 03, 2018 0.2900 0.3000 0.2710 0.2880 809,700 +0.00(+0.70%)
Aug 02, 2018 0.2765 0.2940 0.2700 0.2860 969,552 +0.01(+4.38%)
Aug 01, 2018 0.3226 0.3350 0.2600 0.2740 2,976,019 -0.06(-18.21%)
Jul 31, 2018 0.3450 0.3450 0.3011 0.3350 860,037 -0.01(-2.90%)
Jul 30, 2018 0.3780 0.3780 0.3300 0.3450 639,849 -0.03(-6.76%)
Jul 27, 2018 0.3775 0.3900 0.3600 0.3700 362,200 +0.00(+0.68%)
Jul 26, 2018 0.3740 0.3897 0.3650 0.3675 246,329 -0.01(-1.66%)
Jul 25, 2018 0.3950 0.3971 0.3700 0.3737 264,705 -0.01(-1.66%)
Jul 24, 2018 0.4100 0.4200 0.3750 0.3800 447,140 -0.02(-5.00%)
Jul 23, 2018 0.3700 0.4021 0.3690 0.4000 695,388 +0.03(+8.08%)
Jul 20, 2018 0.3800 0.3900 0.3700 0.3701 232,437 -0.01(-3.87%)
Jul 19, 2018 0.3875 0.3900 0.3800 0.3850 101,803 -0.01(-2.53%)
Jul 18, 2018 0.3975 0.4000 0.3850 0.3950 273,818 +0.01(+3.81%)
Jul 17, 2018 0.4045 0.4050 0.3800 0.3805 238,790 -0.02(-4.88%)
Jul 16, 2018 0.3942 0.4100 0.3800 0.4000 664,476 +0.02(+3.90%)
Jul 13, 2018 0.3895 0.4200 0.3800 0.3850 568,993 -0.01(-1.79%)
Jul 12, 2018 0.4000 0.4050 0.3850 0.3920 218,247 +0.00(+0.06%)
Jul 11, 2018 0.4000 0.4300 0.3850 0.3917 822,541 +0.00(+0.45%)
Jul 10, 2018 0.4100 0.4100 0.3800 0.3900 272,583 -0.02(-3.70%)
Jul 09, 2018 0.3945 0.4050 0.3920 0.4050 401,851 +0.02(+3.85%)
Jul 06, 2018 0.3685 0.3990 0.3685 0.3900 692,469 +0.02(+4.84%)
Jul 05, 2018 0.3975 0.3975 0.3683 0.3720 779,728 -0.02(-4.98%)
Jul 03, 2018 0.3915 0.3915 0.3915 0 -0.02(-5.43%)
Jul 02, 2018 0.4350 0.4400 0.3377 0.4140 2,218,699 -0.05(-9.80%)
Jun 29, 2018 0.4570 0.4680 0.4150 0.4590 396,223 +0.00(+0.66%)
Jun 28, 2018 0.4655 0.4700 0.4111 0.4560 564,539 -0.01(-2.56%)
Jun 27, 2018 0.4850 0.4930 0.4600 0.4680 411,849 -0.02(-4.49%)
Jun 26, 2018 0.4950 0.5000 0.4800 0.4900 242,475 +0.01(+2.73%)
Jun 25, 2018 0.4800 0.4900 0.4610 0.4770 489,912 +0.01(+2.54%)
Jun 22, 2018 0.4850 0.5000 0.4625 0.4652 465,723 -0.03(-5.78%)
Jun 21, 2018 0.4900 0.5050 0.4611 0.4938 560,016 +0.01(+1.59%)
Jun 20, 2018 0.4970 0.5100 0.4851 0.4860 267,963 -0.01(-2.21%)
Jun 19, 2018 0.5000 0.5100 0.4850 0.4970 301,331 +0.00(+0.38%)
Jun 18, 2018 0.5000 0.5090 0.4900 0.4951 304,396 +0.01(+2.07%)
Jun 15, 2018 0.5120 0.4910 0.4850 270,029 -0.01(-1.21%)
Jun 14, 2018 0.4878 0.5300 0.4800 0.4910 428,933 -0.00(-0.71%)
Jun 13, 2018 0.5190 0.5190 0.4800 0.4945 326,177 -0.01(-2.08%)
Jun 12, 2018 0.4700 0.5200 0.4675 0.5050 612,543 +0.03(+6.54%)
Jun 11, 2018 0.5175 0.5400 0.4630 0.4740 1,177,600 -0.05(-8.67%)
Jun 08, 2018 0.5025 0.5200 0.4949 0.5190 669,364 +0.02(+3.49%)
Jun 07, 2018 0.5258 0.5258 0.4980 0.5015 514,713 -0.01(-2.24%)
Jun 06, 2018 0.5300 0.5300 0.4900 0.5130 951,007 -0.01(-1.42%)
Jun 05, 2018 0.5238 0.5400 0.5010 0.5204 511,130 +0.01(+2.54%)
Jun 04, 2018 0.5150 0.5495 0.4900 0.5075 685,241 -0.01(-1.74%)
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.