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 (%)
Aug 30, 2019 0.1025 0.1138 0.1012 0.1056 201,900 +0.00(+2.52%)
Aug 29, 2019 0.1060 0.1060 0.0980 0.1030 170,272 -0.00(-2.83%)
Aug 28, 2019 0.1080 0.1080 0.0950 0.1060 409,183 +0.00(+1.92%)
Aug 27, 2019 0.1018 0.1080 0.0980 0.1040 338,172 -0.00(-0.95%)
Aug 26, 2019 0.1140 0.1140 0.1020 0.1050 156,404 +0.00(+0.00%)
Aug 23, 2019 0.1100 0.1180 0.1015 0.1050 408,600 -0.00(-0.19%)
Aug 22, 2019 0.1090 0.1179 0.1050 0.1052 246,241 -0.00(-2.86%)
Aug 21, 2019 0.1000 0.1090 0.1000 0.1083 301,232 +0.01(+5.15%)
Aug 20, 2019 0.1020 0.1040 0.1000 0.1030 370,365 +0.00(+0.98%)
Aug 19, 2019 0.1000 0.1020 0.0950 0.1020 373,896 +0.01(+7.37%)
Aug 16, 2019 0.0920 0.1000 0.0920 0.0950 421,800 +0.00(+3.15%)
Aug 15, 2019 0.1055 0.1055 0.0902 0.0921 920,624 -0.01(-7.90%)
Aug 14, 2019 0.0950 0.1000 0.0781 0.1000 740,250 -0.00(-1.77%)
Aug 13, 2019 0.1100 0.1130 0.0913 0.1018 3,180,486 -0.01(-9.91%)
Aug 12, 2019 0.1238 0.1248 0.1100 0.1130 1,170,408 -0.01(-5.83%)
Aug 09, 2019 0.1228 0.1265 0.1189 0.1200 530,500 +0.00(+4.35%)
Aug 08, 2019 0.1440 0.1440 0.1131 0.1150 1,328,352 -0.02(-15.00%)
Aug 07, 2019 0.1445 0.1445 0.1306 0.1353 741,391 -0.01(-4.11%)
Aug 06, 2019 0.1540 0.1540 0.1400 0.1411 1,182,973 -0.01(-5.11%)
Aug 05, 2019 0.1475 0.1530 0.1450 0.1487 1,184,432 +0.00(+2.55%)
Aug 02, 2019 0.1395 0.1490 0.1256 0.1450 1,359,400 +0.01(+7.01%)
Aug 01, 2019 0.1400 0.1400 0.1250 0.1355 731,899 +0.01(+8.40%)
Jul 31, 2019 0.1390 0.1390 0.1241 0.1250 547,440 -0.01(-5.66%)
Jul 30, 2019 0.1174 0.1325 0.1174 0.1325 943,242 +0.02(+12.86%)
Jul 29, 2019 0.1200 0.1225 0.1150 0.1174 544,210 +0.00(+1.29%)
Jul 26, 2019 0.1250 0.1250 0.1157 0.1159 305,300 -0.01(-4.84%)
Jul 25, 2019 0.1220 0.1250 0.1170 0.1218 257,380 -0.00(-0.81%)
Jul 24, 2019 0.1210 0.1325 0.1205 0.1228 297,195 -0.01(-4.81%)
Jul 23, 2019 0.1325 0.1400 0.1260 0.1290 338,966 -0.00(-0.77%)
Jul 22, 2019 0.1290 0.1300 0.1210 0.1300 635,549 +0.00(+3.75%)
Jul 19, 2019 0.1200 0.1300 0.1174 0.1253 157,200 +0.00(+2.70%)
Jul 18, 2019 0.1285 0.1290 0.1200 0.1220 346,369 -0.00(-2.40%)
Jul 17, 2019 0.1098 0.1300 0.1060 0.1250 1,322,059 +0.02(+13.84%)
Jul 16, 2019 0.1150 0.1200 0.1050 0.1098 1,273,381 -0.01(-8.42%)
Jul 15, 2019 0.1171 0.1290 0.1170 0.1199 595,835 -0.00(-1.72%)
Jul 12, 2019 0.1200 0.1290 0.1170 0.1220 251,800 +0.00(+1.67%)
Jul 11, 2019 0.1250 0.1280 0.1170 0.1200 147,926 -0.01(-4.00%)
Jul 10, 2019 0.1230 0.1250 0.1167 0.1250 329,609 +0.00(+2.54%)
Jul 09, 2019 0.1150 0.1230 0.1110 0.1219 177,032 -0.00(-0.49%)
Jul 08, 2019 0.1300 0.1300 0.1150 0.1225 361,884 +0.00(+1.49%)
Jul 05, 2019 0.1225 0.1300 0.1180 0.1207 562,100 -0.01(-7.15%)
Jul 03, 2019 0.1300 0.1300 0.1250 0.1300 319,500 +0.00(+0.00%)
Jul 02, 2019 0.1226 0.1328 0.1205 0.1300 551,968 +0.01(+6.47%)
Jul 01, 2019 0.1250 0.1285 0.1205 0.1221 389,432 -0.00(-3.25%)
Jun 28, 2019 0.1211 0.1300 0.1200 0.1262 459,700 -0.00(-2.09%)
Jun 27, 2019 0.1211 0.1320 0.1211 0.1289 143,653 +0.00(+0.31%)
Jun 26, 2019 0.1300 0.1360 0.1250 0.1285 415,527 -0.00(-1.15%)
Jun 25, 2019 0.1302 0.1350 0.1300 0.1300 454,650 -0.00(-0.15%)
Jun 24, 2019 0.1314 0.1400 0.1301 0.1302 559,247 -0.01(-7.00%)
Jun 21, 2019 0.1315 0.1400 0.1300 0.1400 413,500 +0.01(+3.86%)
Jun 20, 2019 0.1423 0.1480 0.1310 0.1348 619,485 -0.01(-7.03%)
Jun 19, 2019 0.1490 0.1490 0.1350 0.1450 432,438 +0.00(+0.35%)
Jun 18, 2019 0.1490 0.1490 0.1400 0.1445 400,458 +0.00(+1.76%)
Jun 17, 2019 0.1400 0.1500 0.1400 0.1420 90,750 -0.00(-1.32%)
Jun 14, 2019 0.1450 0.1450 0.1400 0.1439 177,600 -0.00(-0.76%)
Jun 13, 2019 0.1400 0.1450 0.1400 0.1450 205,219 +0.00(+0.69%)
Jun 12, 2019 0.1450 0.1450 0.1400 0.1440 132,264 +0.00(+0.84%)
Jun 11, 2019 0.1500 0.1500 0.1400 0.1428 854,665 -0.00(-1.52%)
Jun 10, 2019 0.1450 0.1450 0.1400 0.1450 563,533 +0.00(+0.00%)
Jun 07, 2019 0.1425 0.1450 0.1400 0.1450 319,500 +0.00(+2.62%)
Jun 06, 2019 0.1430 0.1450 0.1400 0.1413 227,271 -0.00(-0.49%)
Jun 05, 2019 0.1440 0.1450 0.1380 0.1420 535,920 -0.00(-0.35%)
Jun 04, 2019 0.1490 0.1490 0.1330 0.1425 462,535 -0.00(-3.00%)
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.