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 +0.0001 (+1.49%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 13, 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 (%)
Sep 28, 2018 0.3400 0.3400 0.3200 0.3215 1,073,800 -0.02(-5.44%)
Sep 27, 2018 0.3775 0.3850 0.3400 0.3400 1,789,729 -0.04(-10.46%)
Sep 26, 2018 0.3800 0.4350 0.3650 0.3797 4,606,542 +0.01(+4.03%)
Sep 25, 2018 0.3292 0.3800 0.3200 0.3650 3,310,151 +0.06(+21.46%)
Sep 24, 2018 0.3090 0.3200 0.3000 0.3005 1,061,076 -0.02(-6.09%)
Sep 21, 2018 0.3500 0.3525 0.3000 0.3200 1,298,100 -0.02(-5.88%)
Sep 20, 2018 0.2820 0.3400 0.2820 0.3400 2,045,033 +0.06(+20.95%)
Sep 19, 2018 0.2610 0.2995 0.2600 0.2811 1,310,980 +0.00(+0.93%)
Sep 18, 2018 0.2985 0.3020 0.2750 0.2785 1,696,079 -0.02(-5.59%)
Sep 17, 2018 0.2780 0.3048 0.2610 0.2950 926,685 +0.02(+7.66%)
Sep 14, 2018 0.2769 0.2839 0.2550 0.2740 1,231,100 +0.00(+0.37%)
Sep 13, 2018 0.2899 0.2995 0.2650 0.2730 1,762,623 -0.01(-2.74%)
Sep 12, 2018 0.2852 0.3132 0.2760 0.2807 3,569,039 -0.01(-3.21%)
Sep 11, 2018 0.3025 0.3150 0.2900 0.2900 1,105,160 -0.01(-3.33%)
Sep 10, 2018 0.3157 0.3211 0.2900 0.3000 2,048,041 -0.02(-6.25%)
Sep 07, 2018 0.3366 0.3475 0.3042 0.3200 1,565,400 -0.02(-6.16%)
Sep 06, 2018 0.3450 0.3653 0.3220 0.3410 722,413 -0.01(-3.26%)
Sep 05, 2018 0.3610 0.3751 0.3400 0.3525 1,170,594 -0.02(-4.73%)
Sep 04, 2018 0.3990 0.4000 0.3650 0.3700 991,539 -0.02(-5.13%)
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%)
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.