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 29, 2019 0.1800 0.2000 0.1750 0.1868 778,500 -0.00(-1.68%)
Mar 28, 2019 0.2035 0.2069 0.1900 0.1900 491,584 -0.01(-5.00%)
Mar 27, 2019 0.2050 0.2070 0.1950 0.2000 721,884 -0.01(-2.68%)
Mar 26, 2019 0.2200 0.2200 0.2000 0.2055 1,812,301 +0.01(+3.53%)
Mar 25, 2019 0.1846 0.2088 0.1841 0.1985 2,930,370 +0.01(+7.30%)
Mar 22, 2019 0.1680 0.1850 0.1600 0.1850 1,350,500 +0.02(+12.05%)
Mar 21, 2019 0.1725 0.1725 0.1640 0.1651 542,024 -0.01(-3.45%)
Mar 20, 2019 0.1700 0.1750 0.1700 0.1710 458,292 +0.00(+0.59%)
Mar 19, 2019 0.1675 0.1730 0.1650 0.1700 568,931 +0.00(+0.89%)
Mar 18, 2019 0.1663 0.1720 0.1625 0.1685 475,517 +0.01(+3.37%)
Mar 15, 2019 0.1685 0.1730 0.1630 0.1630 791,300 -0.01(-4.96%)
Mar 14, 2019 0.1725 0.1765 0.1670 0.1715 440,270 +0.00(+0.29%)
Mar 13, 2019 0.1840 0.1840 0.1700 0.1710 658,569 -0.01(-7.57%)
Mar 12, 2019 0.1800 0.1900 0.1800 0.1850 802,771 +0.01(+2.78%)
Mar 11, 2019 0.1780 0.1859 0.1670 0.1800 1,454,330 +0.00(+0.00%)
Mar 08, 2019 0.1790 0.1850 0.1650 0.1800 932,200 +0.01(+2.86%)
Mar 07, 2019 0.1765 0.1870 0.1710 0.1750 634,343 +0.00(+1.10%)
Mar 06, 2019 0.1800 0.1869 0.1711 0.1731 623,958 -0.01(-4.58%)
Mar 05, 2019 0.1898 0.1898 0.1800 0.1814 595,316 -0.00(-0.60%)
Mar 04, 2019 0.1950 0.2000 0.1800 0.1825 443,003 -0.00(-0.27%)
Mar 01, 2019 0.1900 0.2000 0.1800 0.1830 558,000 -0.00(-1.13%)
Feb 28, 2019 0.1848 0.1950 0.1800 0.1851 425,481 -0.00(-2.27%)
Feb 27, 2019 0.1850 0.1951 0.1790 0.1894 307,910 -0.00(-0.32%)
Feb 26, 2019 0.1885 0.1999 0.1800 0.1900 610,007 -0.01(-2.56%)
Feb 25, 2019 0.2070 0.2100 0.1900 0.1950 509,275 -0.01(-6.20%)
Feb 22, 2019 0.1988 0.2200 0.1850 0.2079 865,500 +0.01(+6.62%)
Feb 21, 2019 0.1825 0.2000 0.1800 0.1950 723,883 +0.02(+8.33%)
Feb 20, 2019 0.1899 0.1899 0.1700 0.1800 969,020 -0.00(-2.65%)
Feb 19, 2019 0.2020 0.2040 0.1750 0.1849 2,128,786 -0.01(-5.66%)
Feb 15, 2019 0.2200 0.2299 0.1925 0.1960 2,135,400 -0.03(-13.08%)
Feb 14, 2019 0.2350 0.2650 0.2255 0.2255 470,239 -0.01(-4.04%)
Feb 13, 2019 0.2250 0.2415 0.2250 0.2350 366,239 -0.00(-1.26%)
Feb 12, 2019 0.2750 0.2800 0.2210 0.2380 2,551,200 -0.03(-10.19%)
Feb 11, 2019 0.2100 0.2700 0.1927 0.2650 2,880,526 +0.06(+29.90%)
Feb 08, 2019 0.1955 0.2135 0.1850 0.2040 1,610,800 +0.01(+4.62%)
Feb 07, 2019 0.1805 0.2100 0.1805 0.1950 1,160,338 +0.01(+7.14%)
Feb 06, 2019 0.1900 0.1950 0.1713 0.1820 895,266 +0.01(+7.06%)
Feb 05, 2019 0.1525 0.1750 0.1500 0.1700 1,577,751 +0.02(+13.26%)
Feb 04, 2019 0.1540 0.1629 0.1500 0.1501 1,129,965 -0.01(-3.60%)
Feb 01, 2019 0.1530 0.1685 0.1500 0.1557 834,400 +0.00(+1.76%)
Jan 31, 2019 0.1630 0.1700 0.1500 0.1530 1,327,164 -0.01(-6.54%)
Jan 30, 2019 0.1650 0.1750 0.1551 0.1637 1,384,786 -0.01(-5.10%)
Jan 29, 2019 0.1763 0.1800 0.1650 0.1725 527,191 +0.00(+1.47%)
Jan 28, 2019 0.1672 0.1800 0.1652 0.1700 593,199 +0.00(+0.59%)
Jan 25, 2019 0.1736 0.1800 0.1672 0.1690 439,000 -0.00(-0.94%)
Jan 24, 2019 0.1800 0.1800 0.1672 0.1706 917,485 -0.00(-1.90%)
Jan 23, 2019 0.1776 0.1807 0.1667 0.1739 443,072 -0.00(-2.08%)
Jan 22, 2019 0.1651 0.1850 0.1651 0.1776 532,581 +0.01(+5.78%)
Jan 18, 2019 0.1738 0.1800 0.1666 0.1679 747,100 -0.01(-4.17%)
Jan 17, 2019 0.1790 0.1840 0.1700 0.1752 275,346 -0.00(-2.12%)
Jan 16, 2019 0.1800 0.1900 0.1676 0.1790 909,348 -0.00(-0.56%)
Jan 15, 2019 0.2014 0.2014 0.1800 0.1800 859,604 -0.01(-6.54%)
Jan 14, 2019 0.2042 0.2189 0.1901 0.1926 1,428,740 -0.01(-5.59%)
Jan 11, 2019 0.1850 0.2090 0.1800 0.2040 1,324,800 +0.02(+11.41%)
Jan 10, 2019 0.1850 0.1850 0.1800 0.1831 357,850 -0.00(-0.49%)
Jan 09, 2019 0.1850 0.1900 0.1801 0.1840 250,123 -0.00(-1.02%)
Jan 08, 2019 0.1860 0.1899 0.1800 0.1859 466,903 +0.00(+2.48%)
Jan 07, 2019 0.1810 0.1899 0.1800 0.1814 214,099 -0.00(-1.95%)
Jan 04, 2019 0.1900 0.1924 0.1810 0.1850 673,800 -0.00(-2.12%)
Jan 03, 2019 0.1650 0.1898 0.1650 0.1890 1,340,256 +0.02(+11.90%)
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.