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 +0.0004 (+6.35%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.0300 0.0340 0.0292 0.0334 195,216 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0335 0.0277 0.0334 368,080 -0.00(-0.30%)
Mar 27, 2020 0.0265 0.0348 0.0265 0.0335 441,200 +0.00(+0.00%)
Mar 26, 2020 0.0282 0.0345 0.0260 0.0335 404,973 +0.01(+19.22%)
Mar 25, 2020 0.0249 0.0282 0.0249 0.0281 303,067 +0.00(+10.63%)
Mar 24, 2020 0.0250 0.0290 0.0201 0.0254 489,016 +0.00(+10.43%)
Mar 23, 2020 0.0220 0.0298 0.0181 0.0230 363,230 +0.00(+4.55%)
Mar 20, 2020 0.0230 0.0230 0.0200 0.0220 199,700 +0.00(+0.00%)
Mar 19, 2020 0.0205 0.0232 0.0203 0.0220 169,515 +0.00(+7.32%)
Mar 18, 2020 0.0209 0.0235 0.0199 0.0205 265,260 -0.00(-3.76%)
Mar 17, 2020 0.0290 0.0290 0.0181 0.0213 412,641 +0.00(+4.41%)
Mar 16, 2020 0.0160 0.0246 0.0160 0.0204 326,602 +0.00(+8.51%)
Mar 13, 2020 0.0225 0.0280 0.0151 0.0188 973,100 -0.01(-21.01%)
Mar 12, 2020 0.0225 0.0347 0.0221 0.0238 381,750 -0.00(-8.46%)
Mar 11, 2020 0.0282 0.0382 0.0225 0.0260 790,124 -0.00(-13.33%)
Mar 10, 2020 0.0320 0.0360 0.0264 0.0300 717,315 +0.00(+0.00%)
Mar 09, 2020 0.0360 0.0360 0.0300 0.0300 1,062,321 -0.00(-9.64%)
Mar 06, 2020 0.0379 0.0386 0.0300 0.0332 1,128,900 -0.00(-8.29%)
Mar 05, 2020 0.0388 0.0388 0.0342 0.0362 246,271 -0.00(-1.90%)
Mar 04, 2020 0.0368 0.0388 0.0350 0.0369 182,065 -0.00(-1.07%)
Mar 03, 2020 0.0380 0.0399 0.0340 0.0373 277,470 +0.00(+3.61%)
Mar 02, 2020 0.0340 0.0365 0.0340 0.0360 147,504 -0.00(-3.23%)
Feb 28, 2020 0.0350 0.0380 0.0340 0.0372 454,800 -0.00(-2.11%)
Feb 27, 2020 0.0349 0.0380 0.0349 0.0380 244,540 +0.00(+8.57%)
Feb 26, 2020 0.0350 0.0370 0.0349 0.0350 151,748 -0.00(-0.28%)
Feb 25, 2020 0.0350 0.0400 0.0350 0.0351 314,165 +0.00(+0.29%)
Feb 24, 2020 0.0351 0.0399 0.0350 0.0350 315,743 -0.00(-0.28%)
Feb 21, 2020 0.0370 0.0370 0.0350 0.0351 45,000 -0.00(-1.40%)
Feb 20, 2020 0.0380 0.0380 0.0351 0.0356 315,617 -0.00(-0.56%)
Feb 19, 2020 0.0365 0.0370 0.0355 0.0358 142,086 -0.00(-2.72%)
Feb 18, 2020 0.0360 0.0370 0.0330 0.0368 164,615 +0.00(+0.82%)
Feb 14, 2020 0.0358 0.0380 0.0350 0.0365 186,600 +0.00(+0.00%)
Feb 13, 2020 0.0350 0.0380 0.0333 0.0365 157,405 +0.00(+6.73%)
Feb 12, 2020 0.0333 0.0400 0.0333 0.0342 432,202 -0.01(-13.42%)
Feb 11, 2020 0.0333 0.0397 0.0333 0.0395 308,539 +0.00(+11.27%)
Feb 10, 2020 0.0425 0.0425 0.0350 0.0355 267,255 -0.00(-6.82%)
Feb 07, 2020 0.0350 0.0425 0.0350 0.0381 80,600 +0.00(+5.83%)
Feb 06, 2020 0.0333 0.0390 0.0333 0.0360 62,149 -0.00(-1.10%)
Feb 05, 2020 0.0333 0.0390 0.0333 0.0364 173,684 -0.00(-0.82%)
Feb 04, 2020 0.0365 0.0430 0.0344 0.0367 344,528 -0.00(-3.42%)
Feb 03, 2020 0.0360 0.0400 0.0360 0.0380 139,605 -0.00(-0.26%)
Jan 31, 2020 0.0360 0.0400 0.0360 0.0381 48,200 -0.00(-4.75%)
Jan 30, 2020 0.0350 0.0400 0.0350 0.0400 93,836 +0.00(+0.00%)
Jan 29, 2020 0.0430 0.0430 0.0360 0.0400 359,657 +0.00(+2.56%)
Jan 28, 2020 0.0385 0.0395 0.0338 0.0390 300,317 +0.00(+0.52%)
Jan 27, 2020 0.0410 0.0410 0.0325 0.0388 160,771 +0.00(+14.12%)
Jan 24, 2020 0.0355 0.0370 0.0330 0.0340 166,000 -0.00(-3.68%)
Jan 23, 2020 0.0363 0.0390 0.0321 0.0353 1,189,165 -0.00(-6.37%)
Jan 22, 2020 0.0340 0.0400 0.0340 0.0377 620,466 +0.00(+0.53%)
Jan 21, 2020 0.0430 0.0480 0.0375 0.0375 1,713,950 -0.01(-12.79%)
Jan 17, 2020 0.0372 0.0450 0.0333 0.0430 1,705,300 +0.01(+18.46%)
Jan 16, 2020 0.0394 0.0394 0.0325 0.0363 614,243 +0.00(+3.71%)
Jan 15, 2020 0.0398 0.0398 0.0333 0.0350 521,212 -0.00(-12.06%)
Jan 14, 2020 0.0362 0.0416 0.0362 0.0398 364,139 -0.00(-0.25%)
Jan 13, 2020 0.0375 0.0399 0.0370 0.0399 302,321 +0.00(+6.40%)
Jan 10, 2020 0.0361 0.0419 0.0361 0.0375 533,100 -0.00(-3.85%)
Jan 09, 2020 0.0375 0.0390 0.0370 0.0390 298,380 +0.00(+1.83%)
Jan 08, 2020 0.0417 0.0424 0.0375 0.0383 540,954 -0.00(-5.20%)
Jan 07, 2020 0.0380 0.0418 0.0380 0.0404 780,617 +0.00(+1.25%)
Jan 06, 2020 0.0400 0.0425 0.0393 0.0399 227,154 -0.00(-4.55%)
Jan 03, 2020 0.0390 0.0500 0.0390 0.0418 744,000 -0.00(-3.91%)
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.